Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
516,08+3,05 (+0,59%)
No fechamento: 04:00PM EDT
515,26 -0,82 (-0,16%)
Pós-fechamento: 07:36PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ250117C001550002023-03-10 11:46AM EDT155.00160.81180.60189.500.00-6100.00%
DPZ250117C001600002023-07-25 9:50AM EDT160.00244.00225.00234.000.00--10.00%
DPZ250117C001650002023-02-23 10:57AM EDT165.00166.00153.50163.000.00--10.00%
DPZ250117C001800002023-09-25 3:45PM EDT180.00212.77174.60184.000.00-110.00%
DPZ250117C001900002024-01-09 10:39AM EDT190.00218.650.000.000.00-220.00%
DPZ250117C002000002024-01-09 10:39AM EDT200.00209.45225.00234.000.00-210.00%
DPZ250117C002100002023-02-28 10:39AM EDT210.00111.50134.10143.000.00--10.00%
DPZ250117C002200002023-10-06 10:43AM EDT220.00145.90150.60157.300.00-110.00%
DPZ250117C002300002023-09-25 3:45PM EDT230.00169.70135.10141.000.00-140.00%
DPZ250117C002400002023-10-06 10:43AM EDT240.00130.10132.80140.200.00-110.00%
DPZ250117C002500002023-07-12 10:58AM EDT250.00157.10162.00167.800.00-100.00%
DPZ250117C002600002024-02-28 2:28PM EDT260.00198.00241.00250.000.00-120.00%
DPZ250117C002700002023-11-10 2:03PM EDT270.00126.00137.00146.000.00-1500.00%
DPZ250117C002800002024-03-12 3:13PM EDT280.00178.90230.00239.000.00-24145.62%
DPZ250117C002900002023-10-24 3:51PM EDT290.0094.0799.70106.100.00-1620.00%
DPZ250117C003000002024-05-07 9:30AM EDT300.00230.30220.00229.500.00-13853.56%
DPZ250117C003100002024-04-16 10:27AM EDT310.00188.77207.50217.000.00-12554.54%
DPZ250117C003200002024-03-12 3:10PM EDT320.00145.53193.00202.000.00-11043.63%
DPZ250117C003300002024-02-22 11:01AM EDT330.00115.00138.00148.000.00-560.00%
DPZ250117C003400002024-02-20 11:37AM EDT340.00101.92128.00136.900.00-1100.00%
DPZ250117C003500002024-04-22 3:49PM EDT350.00139.27173.50183.000.00-12851.58%
DPZ250117C003600002023-12-27 3:04PM EDT360.0083.5987.0089.600.00-2160.00%
DPZ250117C003700002023-12-27 3:04PM EDT370.0077.4479.9082.500.00-3520.00%
DPZ250117C003800002024-04-11 2:42PM EDT380.00143.10149.10157.600.00-14048.30%
DPZ250117C003900002024-02-28 1:45PM EDT390.0087.90125.90131.000.00-27927.27%
DPZ250117C004000002024-04-29 2:02PM EDT400.00141.85130.30136.800.00-16942.29%
DPZ250117C004100002024-02-28 4:32PM EDT410.0074.20110.20115.200.00-6616128.61%
DPZ250117C004200002024-05-08 11:45AM EDT420.00121.80112.00119.400.00-8122339.36%
DPZ250117C004300002024-03-26 3:27PM EDT430.0085.7093.8099.400.00-92628.40%
DPZ250117C004400002024-05-08 12:01PM EDT440.00106.0396.70102.900.00-84336.88%
DPZ250117C004500002024-03-26 10:03AM EDT450.0068.2077.3082.500.00-215126.41%
DPZ250117C004600002024-05-17 10:08AM EDT460.0085.9782.6087.900.00-14735.09%
DPZ250117C004700002024-04-29 3:37PM EDT470.0091.3076.6080.000.00-57733.74%
DPZ250117C004800002024-05-01 3:51PM EDT480.0077.0069.7073.100.00-110632.94%
DPZ250117C004900002024-05-02 12:42PM EDT490.0069.6262.5066.500.00-15032.17%
DPZ250117C005000002024-05-14 12:14PM EDT500.0053.1059.1062.500.00-142632.86%
DPZ250117C005100002024-04-30 10:23AM EDT510.0075.0050.6055.500.00-44731.52%
DPZ250117C005200002024-05-06 3:59PM EDT520.0056.4045.7049.500.00-18030.64%
DPZ250117C005300002024-04-29 1:05PM EDT530.0055.4040.9044.400.00-19230.12%
DPZ250117C005400002024-04-30 9:40AM EDT540.0047.3038.9039.700.00-126229.67%
DPZ250117C005500002024-05-13 3:39PM EDT550.0033.2034.6035.400.00-2019129.27%
DPZ250117C005600002024-05-08 11:33AM EDT560.0035.0030.7031.500.00-406628.94%
DPZ250117C005700002024-05-08 11:22AM EDT570.0031.0027.2028.300.00-8014428.86%
DPZ250117C005800002024-05-01 3:42PM EDT580.0027.4524.0025.000.00-206628.56%
DPZ250117C005900002024-05-14 3:51PM EDT590.0019.9221.2022.100.00-439228.33%
DPZ250117C006000002024-05-08 11:39AM EDT600.0022.6018.6019.600.00-4012328.21%
DPZ250117C006200002024-04-29 2:02PM EDT620.0019.7514.4015.200.00-13327.91%
DPZ250117C006400002024-04-29 2:52PM EDT640.0016.2010.9011.800.00-23027.75%
DPZ250117C006600002024-04-29 2:53PM EDT660.0012.608.109.100.00-22427.63%
DPZ250117C006800002024-04-24 9:36AM EDT680.004.706.107.200.00-11127.78%
DPZ250117C007000002024-04-23 10:46AM EDT700.003.812.455.500.00-11127.69%
DPZ250117C007200002024-05-14 10:28AM EDT720.003.703.704.200.00-2327.65%
DPZ250117C007400002024-05-14 10:59AM EDT740.002.552.803.300.00-21827.80%
DPZ250117C007600002024-05-07 9:38AM EDT760.002.991.752.600.00--127.97%
DPZ250117C007800002024-05-09 2:32PM EDT780.001.851.452.200.00-1128.50%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ250117P001500002024-04-29 3:04PM EDT150.000.300.001.000.00-16565.48%
DPZ250117P001550002023-11-13 1:24PM EDT155.001.450.003.500.00-1676.66%
DPZ250117P001600002023-10-30 11:39AM EDT160.002.950.203.800.00-13476.45%
DPZ250117P001650002023-12-18 10:30AM EDT165.004.000.353.500.00-1674.08%
DPZ250117P001700002024-05-20 9:30AM EDT170.000.100.100.50-0.15-60.00%510955.52%
DPZ250117P001750002023-10-12 3:27PM EDT175.003.200.856.200.00-11078.85%
DPZ250117P001800002023-12-07 11:00AM EDT180.001.390.503.900.00-1470.41%
DPZ250117P001850002024-05-07 10:25AM EDT185.000.900.055.500.00-26471.70%
DPZ250117P001900002024-03-08 12:39PM EDT190.000.930.255.700.00-2770.92%
DPZ250117P001950002024-01-22 1:14PM EDT195.001.820.553.900.00-410665.60%
DPZ250117P002000002024-04-29 11:58AM EDT200.000.500.054.400.00-412364.03%
DPZ250117P002100002024-05-08 9:30AM EDT210.000.400.253.200.00-211658.35%
DPZ250117P002200002024-04-29 9:30AM EDT220.001.000.052.500.00-112552.88%
DPZ250117P002300002024-04-11 10:33AM EDT230.001.800.054.800.00-12056.31%
DPZ250117P002400002024-05-13 3:07PM EDT240.001.150.054.800.00-113153.65%
DPZ250117P002500002024-05-06 10:09AM EDT250.001.200.403.500.00-1316454.96%
DPZ250117P002600002024-04-26 10:28AM EDT260.001.750.451.900.00-38646.50%
DPZ250117P002700002024-04-19 10:29AM EDT270.002.050.551.950.00-17344.44%
DPZ250117P002800002024-04-29 9:41AM EDT280.001.200.602.100.00-114042.82%
DPZ250117P002900002024-05-09 2:50PM EDT290.001.450.852.350.00-1011341.57%
DPZ250117P003000002024-04-29 9:51AM EDT300.001.901.402.350.00-121339.45%
DPZ250117P003100002024-03-21 12:40PM EDT310.004.003.704.100.00-17342.11%
DPZ250117P003200002024-04-29 2:01PM EDT320.002.171.503.100.00-135737.50%
DPZ250117P003300002024-04-01 10:07AM EDT330.003.901.155.300.00-57040.23%
DPZ250117P003400002024-04-05 10:01AM EDT340.005.801.854.400.00-11936.33%
DPZ250117P003500002024-05-15 11:35AM EDT350.002.952.603.700.00-419832.87%
DPZ250117P003600002024-05-15 10:48AM EDT360.003.453.306.400.00-228235.65%
DPZ250117P003700002024-05-02 11:22AM EDT370.004.904.004.700.00-2035030.83%
DPZ250117P003800002024-05-03 11:34AM EDT380.006.154.608.600.00-248634.43%
DPZ250117P003900002024-05-14 11:33AM EDT390.006.605.406.600.00-114329.71%
DPZ250117P004000002024-05-14 2:07PM EDT400.007.504.509.100.00-17630.73%
DPZ250117P004100002024-05-20 2:27PM EDT410.008.708.209.10+0.40+4.82%3011028.62%
DPZ250117P004200002024-05-08 12:19PM EDT420.009.809.2010.200.00-14427.66%
DPZ250117P004300002024-05-02 3:41PM EDT430.0013.008.1011.900.00-21227.13%
DPZ250117P004400002024-04-30 10:42AM EDT440.0011.3412.7013.800.00-16026.60%
DPZ250117P004500002024-05-17 11:57AM EDT450.0015.0014.8015.800.00-416425.95%
DPZ250117P004600002024-05-20 9:31AM EDT460.0017.7517.2018.10+0.09+0.51%16725.34%
DPZ250117P004700002024-05-08 12:19PM EDT470.0020.2020.0020.800.00-1924.83%
DPZ250117P004800002024-04-09 9:33AM EDT480.0033.0522.2025.700.00-5325.57%
DPZ250117P004900002024-04-19 10:13AM EDT490.0045.9023.7030.200.00-152125.74%
DPZ250117P005000002024-05-16 10:37AM EDT500.0029.8529.9030.900.00-12523.32%
DPZ250117P005100002024-05-14 12:09PM EDT510.0039.2033.1035.000.00-151922.82%
DPZ250117P005200002024-05-01 2:40PM EDT520.0040.1038.6039.500.00-1722.33%
DPZ250117P005300002024-05-01 11:06AM EDT530.0042.8043.8044.400.00-113121.83%
DPZ250117P005400002024-05-03 12:38PM EDT540.0054.3048.8052.800.00-1123.20%
DPZ250117P005500002024-05-14 12:38PM EDT550.0061.6054.1058.800.00-31622.90%
DPZ250117P005600002024-05-01 11:22AM EDT560.0061.5060.3065.200.00--1122.61%
DPZ250117P005800002024-04-26 1:17PM EDT580.0090.8073.5075.500.00-1119.46%
DPZ250117P005900002023-09-19 1:12PM EDT590.00210.04241.50250.500.00-10119.98%