Mercado fechado
BOVESPA
125.897,94 +275,29 (+0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.395,38 +295,01 (+0,55%) PETROLEO CRU
69,52 +0,14 (+0,20%) OURO
2.046,70 -1,20 (-0,06%) Bitcoin USD
43.291,52 -740,82 (-1,68%)
Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:09PM EST. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117C00155000 | 2023-03-10 10:46AM EST | 155.00 | 160.81 | 180.60 | 189.50 | 0.00 | - | 6 | 10 | 0.00% |
| DPZ250117C00160000 | 2023-07-25 8:50AM EST | 160.00 | 244.00 | 225.00 | 234.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00165000 | 2023-02-23 9:57AM EST | 165.00 | 166.00 | 153.50 | 163.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00180000 | 2023-09-25 2:45PM EST | 180.00 | 212.77 | 174.60 | 184.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00190000 | 2023-06-22 11:56AM EST | 190.00 | 145.00 | 203.50 | 213.00 | 0.00 | - | 1 | 3 | 35.56% |
| DPZ250117C00200000 | 2023-07-12 10:11AM EST | 200.00 | 200.00 | 203.00 | 212.00 | 0.00 | - | 1 | 3 | 56.61% |
| DPZ250117C00210000 | 2023-02-28 9:39AM EST | 210.00 | 111.50 | 134.10 | 143.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00220000 | 2023-10-06 9:43AM EST | 220.00 | 145.90 | 150.60 | 157.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00230000 | 2023-09-25 2:45PM EST | 230.00 | 169.70 | 135.10 | 141.00 | 0.00 | - | 1 | 4 | 0.00% |
| DPZ250117C00240000 | 2023-10-06 9:43AM EST | 240.00 | 130.10 | 132.80 | 140.20 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00250000 | 2023-07-12 9:58AM EST | 250.00 | 157.10 | 162.00 | 167.80 | 0.00 | - | 1 | 0 | 49.04% |
| DPZ250117C00260000 | 2023-06-01 11:28AM EST | 260.00 | 75.10 | 102.20 | 109.20 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00270000 | 2023-11-10 1:03PM EST | 270.00 | 126.00 | 143.20 | 150.70 | 0.00 | - | 1 | 50 | 46.29% |
| DPZ250117C00280000 | 2023-12-01 3:42PM EST | 280.00 | 135.00 | 136.80 | 143.30 | 0.00 | - | 1 | 42 | 45.93% |
| DPZ250117C00290000 | 2023-10-24 2:51PM EST | 290.00 | 94.07 | 99.70 | 106.10 | 0.00 | - | 1 | 62 | 0.00% |
| DPZ250117C00300000 | 2023-12-06 11:15AM EST | 300.00 | 129.00 | 122.50 | 126.40 | +10.50 | +8.86% | 1 | 24 | 42.88% |
| DPZ250117C00310000 | 2023-08-28 8:52AM EST | 310.00 | 108.00 | 104.60 | 108.50 | 0.00 | - | 16 | 25 | 33.22% |
| DPZ250117C00320000 | 2023-11-27 12:10PM EST | 320.00 | 95.50 | 108.10 | 112.70 | 0.00 | - | 1 | 13 | 42.12% |
| DPZ250117C00330000 | 2023-12-01 12:02PM EST | 330.00 | 95.94 | 99.30 | 102.90 | 0.00 | - | 1 | 11 | 39.32% |
| DPZ250117C00340000 | 2023-09-14 2:59PM EST | 340.00 | 99.20 | 59.00 | 60.80 | 0.00 | - | 1 | 12 | 0.00% |
| DPZ250117C00350000 | 2023-11-27 2:02PM EST | 350.00 | 75.23 | 86.10 | 90.90 | 0.00 | - | 1 | 31 | 39.01% |
| DPZ250117C00360000 | 2023-11-27 12:36PM EST | 360.00 | 68.72 | 79.10 | 82.00 | 0.00 | - | 2 | 16 | 36.69% |
| DPZ250117C00370000 | 2023-11-14 11:29AM EST | 370.00 | 63.23 | 74.40 | 75.90 | 0.00 | - | 1 | 54 | 36.13% |
| DPZ250117C00380000 | 2023-12-07 1:36PM EST | 380.00 | 71.50 | 65.90 | 70.10 | +25.95 | +56.97% | 3 | 41 | 35.61% |
| DPZ250117C00390000 | 2023-11-30 1:10PM EST | 390.00 | 56.20 | 61.40 | 63.90 | 0.00 | - | 33 | 79 | 34.70% |
| DPZ250117C00400000 | 2023-12-07 1:01PM EST | 400.00 | 58.50 | 54.20 | 60.30 | +22.30 | +61.60% | 13 | 62 | 35.22% |
| DPZ250117C00410000 | 2023-10-13 11:34AM EST | 410.00 | 31.30 | 40.60 | 42.10 | 0.00 | - | 1 | 111 | 26.91% |
| DPZ250117C00420000 | 2023-11-29 3:35PM EST | 420.00 | 50.30 | 44.70 | 48.30 | +10.60 | +26.70% | 4 | 248 | 32.92% |
| DPZ250117C00430000 | 2023-11-10 3:56PM EST | 430.00 | 45.90 | 40.60 | 46.40 | +11.70 | +34.21% | 1 | 16 | 33.98% |
| DPZ250117C00440000 | 2023-08-18 1:49PM EST | 440.00 | 38.70 | 37.70 | 41.80 | 0.00 | - | 6 | 35 | 33.30% |
| DPZ250117C00450000 | 2023-12-07 2:04PM EST | 450.00 | 36.35 | 33.10 | 36.50 | +13.03 | +55.87% | 11 | 133 | 32.06% |
| DPZ250117C00460000 | 2023-09-15 9:26AM EST | 460.00 | 35.20 | 17.00 | 18.30 | 0.00 | - | 7 | 37 | 22.57% |
| DPZ250117C00470000 | 2023-09-20 9:03AM EST | 470.00 | 29.00 | 14.10 | 16.40 | 0.00 | - | 1 | 63 | 22.87% |
| DPZ250117C00480000 | 2023-10-12 12:00PM EST | 480.00 | 14.80 | 18.70 | 19.80 | 0.00 | - | 6 | 4 | 26.63% |
| DPZ250117C00490000 | 2023-11-10 1:09PM EST | 490.00 | 16.60 | 20.60 | 24.80 | 0.00 | - | 1 | 6 | 31.36% |
| DPZ250117C00500000 | 2023-10-25 8:57AM EST | 500.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ250117C00510000 | 2023-12-01 12:51PM EST | 510.00 | 15.74 | 16.70 | 18.50 | 0.00 | - | 1 | 37 | 29.84% |
| DPZ250117C00520000 | 2023-12-04 9:40AM EST | 520.00 | 15.22 | 15.40 | 17.50 | 0.00 | - | 5 | 148 | 30.37% |
| DPZ250117C00530000 | 2023-11-28 12:19PM EST | 530.00 | 10.00 | 13.50 | 14.50 | 0.00 | - | 3 | 89 | 29.31% |
| DPZ250117C00540000 | 2023-11-27 3:34PM EST | 540.00 | 9.72 | 11.10 | 12.70 | 0.00 | - | 7 | 44 | 28.99% |
| DPZ250117C00550000 | 2023-12-01 11:44AM EST | 550.00 | 9.70 | 9.60 | 11.50 | 0.00 | - | 1 | 65 | 29.04% |
| DPZ250117C00560000 | 2023-11-29 10:05AM EST | 560.00 | 8.20 | 7.30 | 10.00 | 0.00 | - | 3 | 14 | 28.72% |
| DPZ250117C00570000 | 2023-11-14 2:30PM EST | 570.00 | 6.60 | 8.40 | 10.80 | 0.00 | - | 13 | 77 | 30.42% |
| DPZ250117C00580000 | 2023-11-14 3:05PM EST | 580.00 | 6.00 | 6.40 | 8.30 | 0.00 | - | 1 | 51 | 28.96% |
| DPZ250117C00590000 | 2023-12-04 9:33AM EST | 590.00 | 6.60 | 6.50 | 7.70 | 0.00 | - | 2 | 29 | 29.22% |
| DPZ250117C00600000 | 2023-12-07 9:55AM EST | 600.00 | 6.00 | 3.60 | 6.30 | +0.90 | +17.65% | 5 | 84 | 28.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117P00150000 | 2023-11-27 1:51PM EST | 150.00 | 1.05 | 0.35 | 1.50 | 0.00 | - | 1 | 54 | 49.84% |
| DPZ250117P00155000 | 2023-11-13 12:24PM EST | 155.00 | 1.45 | 0.40 | 3.90 | 0.00 | - | 1 | 6 | 51.58% |
| DPZ250117P00160000 | 2023-10-30 10:39AM EST | 160.00 | 2.95 | 0.20 | 3.80 | 0.00 | - | 1 | 34 | 56.19% |
| DPZ250117P00165000 | 2023-10-12 2:25PM EST | 165.00 | 2.65 | 0.70 | 5.90 | 0.00 | - | 3 | 5 | 52.87% |
| DPZ250117P00170000 | 2023-11-27 1:25PM EST | 170.00 | 1.29 | 0.00 | 6.20 | 0.00 | - | 50 | 113 | 50.61% |
| DPZ250117P00175000 | 2023-10-12 2:27PM EST | 175.00 | 3.20 | 0.85 | 6.20 | 0.00 | - | 1 | 10 | 50.46% |
| DPZ250117P00180000 | 2023-12-07 10:00AM EST | 180.00 | 1.39 | 0.70 | 4.00 | -0.61 | -30.50% | 1 | 3 | 50.35% |
| DPZ250117P00185000 | 2023-09-12 2:46PM EST | 185.00 | 3.00 | 0.10 | 6.20 | 0.00 | - | 61 | 66 | 54.33% |
| DPZ250117P00190000 | 2023-06-08 1:32PM EST | 190.00 | 7.50 | 2.30 | 5.50 | 0.00 | - | 3 | 3 | 51.14% |
| DPZ250117P00195000 | 2023-11-17 2:20PM EST | 195.00 | 2.17 | 0.85 | 4.80 | 0.00 | - | 4 | 100 | 47.99% |
| DPZ250117P00200000 | 2023-11-28 3:58PM EST | 200.00 | 2.20 | 1.50 | 2.65 | 0.00 | - | 1 | 134 | 40.74% |
| DPZ250117P00210000 | 2023-10-19 10:15AM EST | 210.00 | 5.50 | 2.05 | 3.60 | 0.00 | - | 1 | 136 | 40.90% |
| DPZ250117P00220000 | 2023-10-31 10:43AM EST | 220.00 | 6.78 | 1.95 | 4.70 | 0.00 | - | 1 | 47 | 40.92% |
| DPZ250117P00230000 | 2023-12-05 2:32PM EST | 230.00 | 3.80 | 1.55 | 6.30 | 0.00 | - | 1 | 29 | 41.46% |
| DPZ250117P00240000 | 2023-11-14 10:56AM EST | 240.00 | 4.89 | 4.00 | 5.00 | 0.00 | - | 1 | 134 | 36.55% |
| DPZ250117P00250000 | 2023-12-07 9:56AM EST | 250.00 | 4.90 | 4.70 | 5.00 | -0.60 | -10.91% | 4 | 80 | 34.20% |
| DPZ250117P00260000 | 2023-12-04 12:19PM EST | 260.00 | 6.09 | 5.50 | 6.00 | 0.00 | - | 1 | 81 | 33.57% |
| DPZ250117P00270000 | 2023-11-27 12:30PM EST | 270.00 | 7.30 | 6.50 | 7.00 | 0.00 | - | 1 | 71 | 32.74% |
| DPZ250117P00280000 | 2023-12-07 11:20AM EST | 280.00 | 7.52 | 7.60 | 8.20 | -1.48 | -16.44% | 1 | 130 | 32.02% |
| DPZ250117P00290000 | 2023-12-01 12:43PM EST | 290.00 | 10.30 | 8.90 | 11.30 | 0.00 | - | 1 | 74 | 33.25% |
| DPZ250117P00300000 | 2023-12-06 10:03AM EST | 300.00 | 9.92 | 10.50 | 11.90 | -1.58 | -13.74% | 1 | 163 | 31.45% |
| DPZ250117P00310000 | 2023-11-10 11:32AM EST | 310.00 | 17.90 | 12.20 | 13.60 | 0.00 | - | 2 | 54 | 30.68% |
| DPZ250117P00320000 | 2023-11-10 12:00PM EST | 320.00 | 20.60 | 14.20 | 15.40 | 0.00 | - | 200 | 360 | 29.83% |
| DPZ250117P00330000 | 2023-11-20 12:35PM EST | 330.00 | 22.20 | 16.40 | 17.50 | 0.00 | - | 1 | 35 | 29.09% |
| DPZ250117P00340000 | 2023-11-29 2:09PM EST | 340.00 | 20.59 | 18.70 | 21.70 | 0.00 | - | 1 | 14 | 29.77% |
| DPZ250117P00350000 | 2023-11-28 12:57PM EST | 350.00 | 25.00 | 21.40 | 23.30 | 0.00 | - | 1 | 83 | 28.27% |
| DPZ250117P00360000 | 2023-11-13 2:22PM EST | 360.00 | 33.50 | 24.30 | 27.20 | 0.00 | - | 9 | 165 | 28.24% |
| DPZ250117P00370000 | 2023-12-05 12:23PM EST | 370.00 | 30.00 | 27.70 | 30.80 | 0.00 | - | 1 | 52 | 27.79% |
| DPZ250117P00380000 | 2023-12-05 9:31AM EST | 380.00 | 33.00 | 31.10 | 32.50 | 0.00 | - | 1 | 470 | 25.95% |
| DPZ250117P00390000 | 2023-11-15 12:53PM EST | 390.00 | 41.90 | 34.70 | 39.20 | 0.00 | - | 2 | 118 | 27.04% |
| DPZ250117P00400000 | 2023-11-10 3:57PM EST | 400.00 | 50.70 | 38.20 | 43.00 | 0.00 | - | 16 | 61 | 26.13% |
| DPZ250117P00410000 | 2023-11-09 11:40AM EST | 410.00 | 59.20 | 42.10 | 45.70 | 0.00 | - | 5 | 16 | 24.39% |
| DPZ250117P00420000 | 2023-12-07 2:08PM EST | 420.00 | 50.25 | 46.80 | 52.70 | -5.37 | -9.65% | 1 | 13 | 24.99% |
| DPZ250117P00430000 | 2023-10-10 10:35AM EST | 430.00 | 84.40 | 71.60 | 73.40 | 0.00 | - | 2 | 7 | 33.48% |
| DPZ250117P00440000 | 2023-12-07 1:35PM EST | 440.00 | 60.30 | 57.70 | 63.80 | -32.70 | -35.16% | 2 | 1 | 23.84% |
| DPZ250117P00450000 | 2023-11-02 8:57AM EST | 450.00 | 101.75 | 66.30 | 73.70 | 0.00 | - | 1 | 23 | 25.62% |
| DPZ250117P00470000 | 2023-12-04 1:33PM EST | 470.00 | 82.40 | 77.80 | 81.60 | 0.00 | - | - | 1 | 21.04% |
| DPZ250117P00500000 | 2023-06-29 10:53AM EST | 500.00 | 167.42 | 102.30 | 109.50 | 0.00 | - | 1 | 0 | 23.52% |
| DPZ250117P00510000 | 2022-10-25 2:46PM EST | 510.00 | 181.75 | 128.00 | 137.00 | 0.00 | - | - | 5 | 36.96% |
| DPZ250117P00520000 | 2022-10-27 8:53AM EST | 520.00 | 191.82 | 137.50 | 146.50 | 0.00 | - | - | 0 | 37.96% |
| DPZ250117P00530000 | 2023-09-12 2:29PM EST | 530.00 | 138.80 | 175.00 | 184.00 | 0.00 | - | 1 | 0 | 53.56% |
| DPZ250117P00590000 | 2023-09-19 12:12PM EST | 590.00 | 210.04 | 241.50 | 250.50 | 0.00 | - | 1 | 0 | 64.74% |
© 2023 Yahoo. Todos os direitos reservados.