Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
402,10+9,55 (+2,43%)
A partir de 03:09PM EST. Mercado aberto.
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 10:46AM EST155.00160.81180.60189.500.00-6100.00%
DPZ250117C001600002023-07-25 8:50AM EST160.00244.00225.00234.000.00--10.00%
DPZ250117C001650002023-02-23 9:57AM EST165.00166.00153.50163.000.00--10.00%
DPZ250117C001800002023-09-25 2:45PM EST180.00212.77174.60184.000.00-110.00%
DPZ250117C001900002023-06-22 11:56AM EST190.00145.00203.50213.000.00-1335.56%
DPZ250117C002000002023-07-12 10:11AM EST200.00200.00203.00212.000.00-1356.61%
DPZ250117C002100002023-02-28 9:39AM EST210.00111.50134.10143.000.00--10.00%
DPZ250117C002200002023-10-06 9:43AM EST220.00145.90150.60157.300.00-110.00%
DPZ250117C002300002023-09-25 2:45PM EST230.00169.70135.10141.000.00-140.00%
DPZ250117C002400002023-10-06 9:43AM EST240.00130.10132.80140.200.00-110.00%
DPZ250117C002500002023-07-12 9:58AM EST250.00157.10162.00167.800.00-1049.04%
DPZ250117C002600002023-06-01 11:28AM EST260.0075.10102.20109.200.00-110.00%
DPZ250117C002700002023-11-10 1:03PM EST270.00126.00143.20150.700.00-15046.29%
DPZ250117C002800002023-12-01 3:42PM EST280.00135.00136.80143.300.00-14245.93%
DPZ250117C002900002023-10-24 2:51PM EST290.0094.0799.70106.100.00-1620.00%
DPZ250117C003000002023-12-06 11:15AM EST300.00129.00122.50126.40+10.50+8.86%12442.88%
DPZ250117C003100002023-08-28 8:52AM EST310.00108.00104.60108.500.00-162533.22%
DPZ250117C003200002023-11-27 12:10PM EST320.0095.50108.10112.700.00-11342.12%
DPZ250117C003300002023-12-01 12:02PM EST330.0095.9499.30102.900.00-11139.32%
DPZ250117C003400002023-09-14 2:59PM EST340.0099.2059.0060.800.00-1120.00%
DPZ250117C003500002023-11-27 2:02PM EST350.0075.2386.1090.900.00-13139.01%
DPZ250117C003600002023-11-27 12:36PM EST360.0068.7279.1082.000.00-21636.69%
DPZ250117C003700002023-11-14 11:29AM EST370.0063.2374.4075.900.00-15436.13%
DPZ250117C003800002023-12-07 1:36PM EST380.0071.5065.9070.10+25.95+56.97%34135.61%
DPZ250117C003900002023-11-30 1:10PM EST390.0056.2061.4063.900.00-337934.70%
DPZ250117C004000002023-12-07 1:01PM EST400.0058.5054.2060.30+22.30+61.60%136235.22%
DPZ250117C004100002023-10-13 11:34AM EST410.0031.3040.6042.100.00-111126.91%
DPZ250117C004200002023-11-29 3:35PM EST420.0050.3044.7048.30+10.60+26.70%424832.92%
DPZ250117C004300002023-11-10 3:56PM EST430.0045.9040.6046.40+11.70+34.21%11633.98%
DPZ250117C004400002023-08-18 1:49PM EST440.0038.7037.7041.800.00-63533.30%
DPZ250117C004500002023-12-07 2:04PM EST450.0036.3533.1036.50+13.03+55.87%1113332.06%
DPZ250117C004600002023-09-15 9:26AM EST460.0035.2017.0018.300.00-73722.57%
DPZ250117C004700002023-09-20 9:03AM EST470.0029.0014.1016.400.00-16322.87%
DPZ250117C004800002023-10-12 12:00PM EST480.0014.8018.7019.800.00-6426.63%
DPZ250117C004900002023-11-10 1:09PM EST490.0016.6020.6024.800.00-1631.36%
DPZ250117C005000002023-10-25 8:57AM EST500.0011.100.000.000.00-103.13%
DPZ250117C005100002023-12-01 12:51PM EST510.0015.7416.7018.500.00-13729.84%
DPZ250117C005200002023-12-04 9:40AM EST520.0015.2215.4017.500.00-514830.37%
DPZ250117C005300002023-11-28 12:19PM EST530.0010.0013.5014.500.00-38929.31%
DPZ250117C005400002023-11-27 3:34PM EST540.009.7211.1012.700.00-74428.99%
DPZ250117C005500002023-12-01 11:44AM EST550.009.709.6011.500.00-16529.04%
DPZ250117C005600002023-11-29 10:05AM EST560.008.207.3010.000.00-31428.72%
DPZ250117C005700002023-11-14 2:30PM EST570.006.608.4010.800.00-137730.42%
DPZ250117C005800002023-11-14 3:05PM EST580.006.006.408.300.00-15128.96%
DPZ250117C005900002023-12-04 9:33AM EST590.006.606.507.700.00-22929.22%
DPZ250117C006000002023-12-07 9:55AM EST600.006.003.606.30+0.90+17.65%58428.50%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ250117P001500002023-11-27 1:51PM EST150.001.050.351.500.00-15449.84%
DPZ250117P001550002023-11-13 12:24PM EST155.001.450.403.900.00-1651.58%
DPZ250117P001600002023-10-30 10:39AM EST160.002.950.203.800.00-13456.19%
DPZ250117P001650002023-10-12 2:25PM EST165.002.650.705.900.00-3552.87%
DPZ250117P001700002023-11-27 1:25PM EST170.001.290.006.200.00-5011350.61%
DPZ250117P001750002023-10-12 2:27PM EST175.003.200.856.200.00-11050.46%
DPZ250117P001800002023-12-07 10:00AM EST180.001.390.704.00-0.61-30.50%1350.35%
DPZ250117P001850002023-09-12 2:46PM EST185.003.000.106.200.00-616654.33%
DPZ250117P001900002023-06-08 1:32PM EST190.007.502.305.500.00-3351.14%
DPZ250117P001950002023-11-17 2:20PM EST195.002.170.854.800.00-410047.99%
DPZ250117P002000002023-11-28 3:58PM EST200.002.201.502.650.00-113440.74%
DPZ250117P002100002023-10-19 10:15AM EST210.005.502.053.600.00-113640.90%
DPZ250117P002200002023-10-31 10:43AM EST220.006.781.954.700.00-14740.92%
DPZ250117P002300002023-12-05 2:32PM EST230.003.801.556.300.00-12941.46%
DPZ250117P002400002023-11-14 10:56AM EST240.004.894.005.000.00-113436.55%
DPZ250117P002500002023-12-07 9:56AM EST250.004.904.705.00-0.60-10.91%48034.20%
DPZ250117P002600002023-12-04 12:19PM EST260.006.095.506.000.00-18133.57%
DPZ250117P002700002023-11-27 12:30PM EST270.007.306.507.000.00-17132.74%
DPZ250117P002800002023-12-07 11:20AM EST280.007.527.608.20-1.48-16.44%113032.02%
DPZ250117P002900002023-12-01 12:43PM EST290.0010.308.9011.300.00-17433.25%
DPZ250117P003000002023-12-06 10:03AM EST300.009.9210.5011.90-1.58-13.74%116331.45%
DPZ250117P003100002023-11-10 11:32AM EST310.0017.9012.2013.600.00-25430.68%
DPZ250117P003200002023-11-10 12:00PM EST320.0020.6014.2015.400.00-20036029.83%
DPZ250117P003300002023-11-20 12:35PM EST330.0022.2016.4017.500.00-13529.09%
DPZ250117P003400002023-11-29 2:09PM EST340.0020.5918.7021.700.00-11429.77%
DPZ250117P003500002023-11-28 12:57PM EST350.0025.0021.4023.300.00-18328.27%
DPZ250117P003600002023-11-13 2:22PM EST360.0033.5024.3027.200.00-916528.24%
DPZ250117P003700002023-12-05 12:23PM EST370.0030.0027.7030.800.00-15227.79%
DPZ250117P003800002023-12-05 9:31AM EST380.0033.0031.1032.500.00-147025.95%
DPZ250117P003900002023-11-15 12:53PM EST390.0041.9034.7039.200.00-211827.04%
DPZ250117P004000002023-11-10 3:57PM EST400.0050.7038.2043.000.00-166126.13%
DPZ250117P004100002023-11-09 11:40AM EST410.0059.2042.1045.700.00-51624.39%
DPZ250117P004200002023-12-07 2:08PM EST420.0050.2546.8052.70-5.37-9.65%11324.99%
DPZ250117P004300002023-10-10 10:35AM EST430.0084.4071.6073.400.00-2733.48%
DPZ250117P004400002023-12-07 1:35PM EST440.0060.3057.7063.80-32.70-35.16%2123.84%
DPZ250117P004500002023-11-02 8:57AM EST450.00101.7566.3073.700.00-12325.62%
DPZ250117P004700002023-12-04 1:33PM EST470.0082.4077.8081.600.00--121.04%
DPZ250117P005000002023-06-29 10:53AM EST500.00167.42102.30109.500.00-1023.52%
DPZ250117P005100002022-10-25 2:46PM EST510.00181.75128.00137.000.00--536.96%
DPZ250117P005200002022-10-27 8:53AM EST520.00191.82137.50146.500.00--037.96%
DPZ250117P005300002023-09-12 2:29PM EST530.00138.80175.00184.000.00-1053.56%
DPZ250117P005900002023-09-19 12:12PM EST590.00210.04241.50250.500.00-1064.74%