DPZ - Domino's Pizza, Inc.

NYSE - NYSE Preço Adiado. Moeda em USD.
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 EDT155.00160.81180.60189.500.00-610101.25%
DPZ250117C001650002023-02-23 10:57AM EDT165.00166.00153.50163.000.00--174.30%
DPZ250117C002000002023-05-31 11:19AM EDT200.00105.300.000.000.00-230.00%
DPZ250117C002100002023-02-28 10:39AM EDT210.00111.50134.10143.000.00--176.70%
DPZ250117C002300002023-02-23 10:56AM EDT230.00117.00105.40112.800.00--158.45%
DPZ250117C002400002023-02-14 11:01AM EDT240.00144.00104.90110.900.00--161.28%
DPZ250117C002500002023-02-23 1:06PM EDT250.0096.7092.00100.500.00--155.42%
DPZ250117C002600002023-05-31 9:42AM EDT260.0070.800.000.000.00-120.00%
DPZ250117C002700002023-05-24 11:50AM EDT270.0072.300.000.000.00-1500.00%
DPZ250117C002800002023-05-25 10:01AM EDT280.0070.170.000.000.00-2480.00%
DPZ250117C002900002023-05-30 1:23PM EDT290.0055.000.000.000.00-1610.01%
DPZ250117C003000002023-05-30 3:53PM EDT300.0048.500.000.000.00-4360.78%
DPZ250117C003100002023-05-26 9:58AM EDT310.0052.600.000.000.00-1151.56%
DPZ250117C003200002023-05-31 10:25AM EDT320.0038.390.000.000.00-2151.56%
DPZ250117C003300002023-05-22 10:16AM EDT330.0046.350.000.000.00-161.56%
DPZ250117C003400002023-05-08 11:15AM EDT340.0042.100.000.000.00-693.13%
DPZ250117C003500002023-05-23 1:30PM EDT350.0033.900.000.000.00-1243.13%
DPZ250117C003600002023-05-31 10:25AM EDT360.0024.390.000.000.00-1133.13%
DPZ250117C003700002023-05-15 1:39PM EDT370.0027.560.000.000.00-1533.13%
DPZ250117C003800002023-05-30 10:36AM EDT380.0021.000.000.000.00-1313.13%
DPZ250117C003900002023-05-31 10:08AM EDT390.0016.800.000.000.00-1856.25%
DPZ250117C004000002023-05-11 9:30AM EDT400.0020.970.000.000.00-1566.25%
DPZ250117C004100002023-05-16 11:27AM EDT410.0015.900.000.000.00-1366.25%
DPZ250117C004200002023-05-30 3:49PM EDT420.0011.800.000.000.00-266.25%
DPZ250117C004300002023-05-09 2:54PM EDT430.0014.800.000.000.00-156.25%
DPZ250117C004400002023-05-30 3:56PM EDT440.009.300.000.000.00-156.25%
DPZ250117C004500002023-05-23 3:06PM EDT450.009.900.000.000.00-1001206.25%
DPZ250117C004600002023-05-01 10:01AM EDT460.0010.466.308.600.00-13330.98%
DPZ250117C004700002023-05-23 2:58PM EDT470.007.600.000.000.00-1616.25%
DPZ250117C004800002023-05-25 10:21AM EDT480.007.000.000.000.00-116.25%
DPZ250117C004900002023-05-30 3:06PM EDT490.004.900.000.000.00-246.25%
DPZ250117C005000002023-05-31 3:48PM EDT500.004.000.000.000.00-6126.25%
DPZ250117C005100002023-05-31 12:18PM EDT510.003.700.000.000.00-1236.25%
DPZ250117C005200002023-05-15 3:22PM EDT520.004.200.000.000.00-11076.25%
DPZ250117C005300002023-03-21 3:55PM EDT530.008.803.7010.700.00-1439.18%
DPZ250117C005400002023-02-03 4:04PM EDT540.0018.804.4010.200.00-1639.41%
DPZ250117C005500002023-02-27 11:58AM EDT550.006.505.7011.200.00-12741.23%
DPZ250117C005600002023-03-21 1:43PM EDT560.005.802.157.300.00-2937.41%
DPZ250117C005800002023-05-26 2:09PM EDT580.002.150.000.000.00-34212.50%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ250117P001500002023-05-30 3:37PM EDT150.004.180.000.000.00-11412.50%
DPZ250117P001550002023-04-27 12:53PM EDT155.004.503.805.600.00-1239.87%
DPZ250117P001600002023-03-06 11:13AM EDT160.005.905.305.800.00-23038.61%
DPZ250117P001650002023-03-29 3:08PM EDT165.005.802.955.500.00-3536.43%
DPZ250117P001700002023-05-30 3:55PM EDT170.006.000.000.000.00-101526.25%
DPZ250117P001750002023-03-31 10:16AM EDT175.006.403.306.600.00-21035.27%
DPZ250117P001800002023-05-25 1:07PM EDT180.007.000.000.000.00-126.25%
DPZ250117P001850002023-03-31 10:16AM EDT185.007.534.707.800.00-1234.06%
DPZ250117P001900002023-02-23 4:37PM EDT190.0010.859.6012.900.00-1339.25%
DPZ250117P001950002023-04-26 3:27PM EDT195.007.907.5011.100.00-110235.37%
DPZ250117P002000002023-05-30 12:00PM EDT200.0010.790.000.000.00-21326.25%
DPZ250117P002100002023-05-30 9:55AM EDT210.0011.600.000.000.00-19356.25%
DPZ250117P002200002023-04-20 1:18PM EDT220.0012.0010.7013.300.00-21330.04%
DPZ250117P002300002023-05-08 11:15AM EDT230.0015.340.000.000.00-2283.13%
DPZ250117P002400002023-05-30 3:37PM EDT240.0019.530.000.000.00-1293.13%
DPZ250117P002500002023-05-17 10:29AM EDT250.0020.580.000.000.00-1223.13%
DPZ250117P002600002023-05-18 10:32AM EDT260.0022.800.000.000.00-1761.56%
DPZ250117P002700002023-05-22 3:03PM EDT270.0025.100.000.000.00-1331.56%
DPZ250117P002800002023-05-10 3:28PM EDT280.0029.800.000.000.00-1640.78%
DPZ250117P002900002023-05-11 11:28AM EDT290.0034.500.000.000.00-1610.00%
DPZ250117P003000002023-05-26 9:54AM EDT300.0037.500.000.000.00-2830.00%
DPZ250117P003100002023-05-24 10:05AM EDT310.0043.120.000.000.00-1500.00%
DPZ250117P003200002023-05-04 10:36AM EDT320.0045.500.000.000.00-31580.00%
DPZ250117P003300002023-05-22 10:16AM EDT330.0048.250.000.000.00-1350.00%
DPZ250117P003400002023-05-26 11:01AM EDT340.0057.620.000.000.00-1120.00%
DPZ250117P003500002023-05-30 10:53AM EDT350.0070.500.000.000.00-1310.00%
DPZ250117P003600002023-05-02 12:58PM EDT360.0067.400.000.000.00-11600.00%
DPZ250117P003700002023-03-28 10:35AM EDT370.0074.0070.9077.900.00-1190.00%
DPZ250117P003800002023-04-10 10:41AM EDT380.0075.5079.5085.100.00-11050.00%
DPZ250117P003900002023-02-23 3:28PM EDT390.0097.5091.0097.600.00-4390.00%
DPZ250117P004000002023-02-27 11:49AM EDT400.00110.1086.2089.700.00-2220.00%
DPZ250117P004100002023-02-01 11:33AM EDT410.0084.60107.00115.800.00-160.00%
DPZ250117P004300002023-01-10 2:53PM EDT430.00107.2093.00102.000.00-110.00%
DPZ250117P004500002023-02-28 4:46PM EDT450.00155.38122.50130.900.00-100.00%
DPZ250117P005000002023-05-30 2:34PM EDT500.00208.070.000.000.00-110.00%
DPZ250117P005100002022-10-25 3:46PM EDT510.00181.75128.00137.000.00--50.00%
DPZ250117P005200002022-10-27 9:53AM EDT520.00191.82137.50146.500.00--00.00%
DPZ250117P005300002022-10-14 9:55AM EDT530.00204.50162.50171.500.00-110.00%