Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.976,16 +925,29 (+1,38%)
Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240920C00220000 | 2024-07-18 9:44AM EDT | 220.00 | 212.00 | 195.00 | 204.00 | 0.00 | - | 1 | 1 | 96.07% |
| DPZ240920C00230000 | 2024-07-18 9:44AM EDT | 230.00 | 202.00 | 185.00 | 194.50 | 0.00 | - | 1 | 1 | 92.35% |
| DPZ240920C00240000 | 2024-07-18 10:31AM EDT | 240.00 | 183.32 | 175.00 | 184.50 | 0.00 | - | 3 | 2 | 86.66% |
| DPZ240920C00250000 | 2024-07-18 10:31AM EDT | 250.00 | 173.37 | 165.30 | 174.90 | 0.00 | - | 2 | 2 | 83.65% |
| DPZ240920C00270000 | 2024-01-04 11:39AM EDT | 270.00 | 142.30 | 155.60 | 165.00 | 0.00 | - | - | 1 | 113.92% |
| DPZ240920C00330000 | 2024-07-19 1:22PM EDT | 330.00 | 83.80 | 87.40 | 95.30 | 0.00 | - | 5 | 5 | 61.73% |
| DPZ240920C00340000 | 2024-01-09 3:25PM EDT | 340.00 | 90.00 | 100.80 | 103.50 | 0.00 | - | - | 2 | 93.71% |
| DPZ240920C00350000 | 2024-07-23 11:13AM EDT | 350.00 | 77.80 | 68.50 | 76.00 | 0.00 | - | 2 | 2 | 52.59% |
| DPZ240920C00360000 | 2024-07-19 9:44AM EDT | 360.00 | 56.10 | 60.20 | 66.60 | 0.00 | - | 1 | 5 | 48.48% |
| DPZ240920C00370000 | 2024-07-22 11:25AM EDT | 370.00 | 46.79 | 50.20 | 56.40 | 0.00 | - | 1 | 8 | 42.51% |
| DPZ240920C00380000 | 2024-07-23 10:30AM EDT | 380.00 | 51.89 | 40.30 | 45.40 | 0.00 | - | 2 | 4 | 34.92% |
| DPZ240920C00390000 | 2024-07-23 10:28AM EDT | 390.00 | 43.58 | 33.80 | 40.00 | 0.00 | - | 1 | 5 | 37.77% |
| DPZ240920C00400000 | 2024-07-24 10:46AM EDT | 400.00 | 35.20 | 28.00 | 32.10 | 0.00 | - | 2 | 40 | 34.94% |
| DPZ240920C00410000 | 2024-07-25 2:50PM EDT | 410.00 | 22.20 | 20.90 | 22.60 | -3.40 | -13.28% | 4 | 83 | 28.84% |
| DPZ240920C00420000 | 2024-07-26 2:21PM EDT | 420.00 | 17.30 | 16.10 | 16.70 | -3.90 | -18.40% | 6 | 151 | 27.44% |
| DPZ240920C00430000 | 2024-07-26 1:15PM EDT | 430.00 | 14.20 | 11.50 | 12.10 | -1.70 | -10.69% | 46 | 343 | 26.70% |
| DPZ240920C00440000 | 2024-07-26 12:08PM EDT | 440.00 | 9.53 | 8.00 | 8.60 | +0.43 | +4.73% | 2 | 331 | 26.33% |
| DPZ240920C00450000 | 2024-07-26 3:34PM EDT | 450.00 | 5.75 | 3.40 | 6.00 | -2.75 | -32.35% | 19 | 148 | 26.16% |
| DPZ240920C00460000 | 2024-07-26 1:34PM EDT | 460.00 | 4.10 | 3.70 | 4.30 | -1.60 | -28.07% | 8 | 91 | 26.54% |
| DPZ240920C00470000 | 2024-07-26 2:45PM EDT | 470.00 | 2.75 | 2.45 | 2.70 | -0.85 | -23.61% | 10 | 78 | 25.94% |
| DPZ240920C00480000 | 2024-07-26 3:34PM EDT | 480.00 | 1.75 | 1.60 | 1.85 | -0.76 | -30.28% | 12 | 114 | 26.25% |
| DPZ240920C00490000 | 2024-07-24 3:57PM EDT | 490.00 | 1.80 | 0.05 | 1.25 | 0.00 | - | 1 | 157 | 26.53% |
| DPZ240920C00500000 | 2024-07-26 3:19PM EDT | 500.00 | 0.85 | 0.70 | 1.15 | -0.15 | -15.00% | 23 | 112 | 28.55% |
| DPZ240920C00510000 | 2024-07-22 12:23PM EDT | 510.00 | 0.60 | 0.30 | 1.30 | 0.00 | - | 3 | 110 | 31.75% |
| DPZ240920C00520000 | 2024-07-22 3:37PM EDT | 520.00 | 0.55 | 0.20 | 1.75 | 0.00 | - | 15 | 108 | 36.30% |
| DPZ240920C00530000 | 2024-07-26 10:11AM EDT | 530.00 | 0.32 | 0.15 | 0.80 | -0.33 | -50.77% | 43 | 150 | 33.23% |
| DPZ240920C00540000 | 2024-07-24 1:41PM EDT | 540.00 | 0.05 | 0.10 | 1.60 | 0.00 | - | 1 | 81 | 40.21% |
| DPZ240920C00550000 | 2024-07-18 3:59PM EDT | 550.00 | 0.57 | 0.10 | 1.60 | 0.00 | - | 73 | 111 | 42.41% |
| DPZ240920C00560000 | 2024-07-25 2:06PM EDT | 560.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 5 | 121 | 36.45% |
| DPZ240920C00570000 | 2024-07-22 12:59PM EDT | 570.00 | 0.85 | 0.00 | 2.70 | 0.00 | - | 24 | 489 | 51.94% |
| DPZ240920C00580000 | 2024-07-22 10:00AM EDT | 580.00 | 0.79 | 0.00 | 2.65 | 0.00 | - | 3 | 151 | 53.88% |
| DPZ240920C00590000 | 2024-07-11 2:21PM EDT | 590.00 | 1.40 | 0.00 | 1.55 | 0.00 | - | 1 | 64 | 50.28% |
| DPZ240920C00600000 | 2024-07-22 11:40AM EDT | 600.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 25 | 401 | 51.87% |
| DPZ240920C00620000 | 2024-07-02 10:29AM EDT | 620.00 | 1.70 | 0.00 | 2.65 | 0.00 | - | 2 | 134 | 54.32% |
| DPZ240920C00640000 | 2024-07-02 9:51AM EDT | 640.00 | 1.27 | 0.05 | 1.55 | 0.00 | - | 1 | 184 | 53.25% |
| DPZ240920C00660000 | 2024-07-18 10:18AM EDT | 660.00 | 0.20 | 0.05 | 1.55 | 0.00 | - | 5 | 29 | 56.37% |
| DPZ240920C00680000 | 2024-05-17 1:16PM EDT | 680.00 | 1.40 | 0.50 | 3.90 | 0.00 | - | 2 | 34 | 70.12% |
| DPZ240920C00700000 | 2024-07-18 9:30AM EDT | 700.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 5 | 18 | 67.02% |
| DPZ240920C00720000 | 2024-07-23 1:36PM EDT | 720.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 4 | 13 | 54.59% |
| DPZ240920C00740000 | 2024-04-29 2:50PM EDT | 740.00 | 0.95 | 0.15 | 3.00 | 0.00 | - | 2 | 2 | 75.00% |
| DPZ240920C00760000 | 2024-07-23 11:10AM EDT | 760.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 64 | 61.33% |
| DPZ240920C00780000 | 2024-05-20 9:40AM EDT | 780.00 | 0.44 | 0.00 | 2.80 | 0.00 | - | - | 3 | 78.94% |
| DPZ240920C00800000 | 2024-07-22 10:56AM EDT | 800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 15 | 57.62% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240920P00210000 | 2024-02-05 2:27PM EDT | 210.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | - | 5 | 96.41% |
| DPZ240920P00240000 | 2024-05-20 9:30AM EDT | 240.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 4 | 28 | 85.90% |
| DPZ240920P00250000 | 2024-02-23 2:42PM EDT | 250.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 5 | 5 | 80.84% |
| DPZ240920P00270000 | 2024-02-26 10:34AM EDT | 270.00 | 1.45 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 69.10% |
| DPZ240920P00280000 | 2024-07-25 10:34AM EDT | 280.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 1 | 13 | 51.95% |
| DPZ240920P00290000 | 2024-07-22 12:05PM EDT | 290.00 | 0.42 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 60.75% |
| DPZ240920P00300000 | 2024-07-18 12:41PM EDT | 300.00 | 0.55 | 0.00 | 1.55 | 0.00 | - | 1 | 15 | 51.77% |
| DPZ240920P00310000 | 2024-07-09 9:30AM EDT | 310.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 40 | 39.19% |
| DPZ240920P00320000 | 2024-07-18 3:38PM EDT | 320.00 | 0.98 | 0.25 | 3.10 | 0.00 | - | 1 | 57 | 51.00% |
| DPZ240920P00330000 | 2024-07-19 2:40PM EDT | 330.00 | 1.25 | 0.40 | 3.10 | 0.00 | - | 1 | 37 | 46.38% |
| DPZ240920P00340000 | 2024-07-26 3:34PM EDT | 340.00 | 0.93 | 0.45 | 1.35 | -0.07 | -7.00% | 3 | 35 | 34.08% |
| DPZ240920P00350000 | 2024-07-25 10:13AM EDT | 350.00 | 1.35 | 1.25 | 1.65 | 0.00 | - | 1 | 58 | 31.63% |
| DPZ240920P00360000 | 2024-07-26 3:57PM EDT | 360.00 | 1.95 | 1.80 | 2.80 | +0.15 | +8.33% | 1 | 143 | 31.90% |
| DPZ240920P00370000 | 2024-07-26 11:13AM EDT | 370.00 | 2.87 | 2.65 | 3.00 | +0.09 | +3.24% | 6 | 127 | 28.14% |
| DPZ240920P00380000 | 2024-07-26 11:13AM EDT | 380.00 | 3.70 | 4.00 | 4.30 | +0.05 | +1.37% | 16 | 246 | 26.97% |
| DPZ240920P00390000 | 2024-07-26 12:08PM EDT | 390.00 | 5.28 | 5.80 | 7.30 | +0.48 | +10.00% | 3 | 104 | 28.16% |
| DPZ240920P00400000 | 2024-07-26 3:18PM EDT | 400.00 | 8.13 | 8.40 | 11.70 | +1.33 | +19.56% | 6 | 306 | 30.05% |
| DPZ240920P00410000 | 2024-07-26 3:39PM EDT | 410.00 | 11.75 | 11.80 | 12.30 | +2.35 | +25.00% | 13 | 166 | 24.37% |
| DPZ240920P00420000 | 2024-07-26 12:11PM EDT | 420.00 | 16.30 | 16.30 | 16.90 | +1.85 | +12.80% | 60 | 227 | 23.84% |
| DPZ240920P00430000 | 2024-07-26 10:16AM EDT | 430.00 | 20.90 | 21.60 | 22.30 | +2.50 | +13.59% | 2 | 162 | 22.98% |
| DPZ240920P00440000 | 2024-07-26 1:56PM EDT | 440.00 | 26.00 | 27.90 | 28.70 | +2.90 | +12.55% | 11 | 260 | 22.06% |
| DPZ240920P00450000 | 2024-07-26 3:25PM EDT | 450.00 | 36.00 | 31.80 | 38.40 | +5.56 | +18.27% | 5 | 214 | 25.89% |
| DPZ240920P00460000 | 2024-07-23 10:04AM EDT | 460.00 | 32.99 | 40.40 | 47.60 | 0.00 | - | 7 | 45 | 28.21% |
| DPZ240920P00470000 | 2024-07-25 1:47PM EDT | 470.00 | 47.00 | 49.20 | 58.00 | 0.00 | - | 2 | 31 | 32.76% |
| DPZ240920P00480000 | 2024-07-23 9:46AM EDT | 480.00 | 50.25 | 58.00 | 66.50 | 0.00 | - | 5 | 95 | 32.57% |
| DPZ240920P00490000 | 2024-07-23 2:37PM EDT | 490.00 | 64.00 | 67.50 | 77.00 | 0.00 | - | 2 | 5 | 37.04% |
| DPZ240920P00500000 | 2024-07-23 2:02PM EDT | 500.00 | 73.00 | 77.40 | 86.90 | 0.00 | - | 1 | 2 | 39.83% |
| DPZ240920P00510000 | 2024-07-25 3:13PM EDT | 510.00 | 91.70 | 87.40 | 96.80 | 0.00 | - | 2 | 1 | 42.45% |
| DPZ240920P00520000 | 2024-07-25 3:13PM EDT | 520.00 | 96.60 | 97.40 | 106.90 | 0.00 | - | 5 | 2 | 45.54% |
| DPZ240920P00530000 | 2024-07-25 3:13PM EDT | 530.00 | 103.20 | 107.40 | 116.80 | 0.00 | - | 8 | 3 | 47.93% |
| DPZ240920P00540000 | 2024-07-25 3:43PM EDT | 540.00 | 115.64 | 117.40 | 126.80 | 0.00 | - | 2 | 0 | 50.53% |
| DPZ240920P00550000 | 2024-07-25 3:43PM EDT | 550.00 | 125.40 | 127.40 | 136.80 | 0.00 | - | 3 | 1 | 53.03% |
| DPZ240920P00560000 | 2024-07-25 3:43PM EDT | 560.00 | 135.67 | 137.40 | 147.00 | 0.00 | - | 2 | 0 | 56.12% |
| DPZ240920P00570000 | 2024-07-18 3:48PM EDT | 570.00 | 163.10 | 147.40 | 157.00 | 0.00 | - | 5 | 0 | 58.50% |
| DPZ240920P00580000 | 2024-07-18 3:48PM EDT | 580.00 | 172.98 | 157.40 | 167.00 | 0.00 | - | 1 | 0 | 60.80% |
| DPZ240920P00590000 | 2024-07-18 3:48PM EDT | 590.00 | 183.02 | 167.40 | 177.00 | 0.00 | - | 1 | 0 | 63.04% |
© 2024 Yahoo. Todos os direitos reservados.