Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
496,88+4,75 (+0,97%)
No fechamento: 04:00PM EDT
496,90 +0,02 (+0,00%)
Pós-fechamento: 05:16PM 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 EDT190.00218.65234.00244.000.00-220.00%
DPZ250117C002000002024-01-09 10:39AM EDT200.00209.45224.00234.000.00-210.00%
DPZ250117C002100002023-02-28 10:39AM EDT210.00111.50134.90142.000.00--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 EDT260.00198.00241.00250.000.00-1256.46%
DPZ250117C002700002023-11-10 2:03PM EDT270.00126.00137.00146.000.00-1500.00%
DPZ250117C002800002024-03-12 3:13PM EDT280.00178.90222.00231.000.00-24152.74%
DPZ250117C002900002023-10-24 3:51PM EDT290.0094.0799.70106.100.00-1620.00%
DPZ250117C003000002024-03-26 9:34AM EDT300.00183.50203.00212.000.00-12955.03%
DPZ250117C003100002024-03-28 10:15AM EDT310.00195.50194.00203.00+74.00+60.91%52553.51%
DPZ250117C003200002024-03-12 3:10PM EDT320.00145.53185.00194.000.00-11051.96%
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%
DPZ250117C003500002024-03-26 10:49AM EDT350.00147.30158.00167.000.00-52847.17%
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%
DPZ250117C003800002024-03-26 11:13AM EDT380.00120.20134.50138.900.00-14041.25%
DPZ250117C003900002024-02-28 1:45PM EDT390.0087.90125.90131.000.00-27940.46%
DPZ250117C004000002024-03-26 3:28PM EDT400.00107.50117.10123.900.00-27040.18%
DPZ250117C004100002024-02-28 4:32PM EDT410.0074.20110.20115.200.00-6616138.58%
DPZ250117C004200002024-03-27 9:45AM EDT420.0099.10102.20106.900.00-225237.22%
DPZ250117C004300002024-03-26 3:27PM EDT430.0085.7094.7099.300.00-92636.26%
DPZ250117C004400002024-03-26 3:28PM EDT440.0078.9087.1091.200.00-23434.88%
DPZ250117C004500002024-03-26 10:03AM EDT450.0068.2081.3084.600.00-215134.36%
DPZ250117C004600002024-03-27 11:35AM EDT460.0069.7072.6078.500.00-104734.00%
DPZ250117C004700002024-03-21 11:39AM EDT470.0041.5067.4071.700.00-57733.09%
DPZ250117C004800002024-03-26 11:37AM EDT480.0054.9060.1067.500.00-110833.56%
DPZ250117C004900002024-03-26 2:29PM EDT490.0049.3654.5061.100.00-25032.60%
DPZ250117C005000002024-03-22 2:22PM EDT500.0030.6048.7054.300.00-2350631.28%
DPZ250117C005100002024-03-20 11:44AM EDT510.0023.4543.2050.200.00-14331.34%
DPZ250117C005200002024-03-28 1:16PM EDT520.0043.4039.6045.80+12.34+39.73%18331.09%
DPZ250117C005300002024-03-27 10:30AM EDT530.0035.4738.2041.100.00-59230.52%
DPZ250117C005400002024-03-26 2:38PM EDT540.0029.0034.2037.900.00-126330.64%
DPZ250117C005500002024-03-26 12:31PM EDT550.0025.0030.8032.600.00-1016929.42%
DPZ250117C005600002024-03-27 2:22PM EDT560.0026.0526.1031.000.00-12230.20%
DPZ250117C005700002024-02-01 2:05PM EDT570.0010.0010.8012.100.00-76419.87%
DPZ250117C005800002024-03-26 2:38PM EDT580.0018.0021.8024.700.00-25129.53%
DPZ250117C005900002024-03-28 1:07PM EDT590.0020.2019.3023.90+1.50+8.02%24330.47%
DPZ250117C006000002024-03-26 2:39PM EDT600.0014.0017.2019.400.00-46928.91%
DPZ250117C006200002024-03-27 3:30PM EDT620.0013.5013.4016.200.00-13729.19%
DPZ250117C006400002024-03-26 2:36PM EDT640.008.4010.3012.600.00-553128.73%
DPZ250117C006600002024-03-27 3:18PM EDT660.007.607.909.100.00-9627.75%
DPZ250117C006800002024-03-28 11:15AM EDT680.006.706.107.20+0.40+6.35%181027.72%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ250117P001500002024-03-27 9:57AM EDT150.000.350.150.450.00-121654.20%
DPZ250117P001550002023-11-13 1:24PM EDT155.001.450.003.500.00-1667.68%
DPZ250117P001600002023-10-30 11:39AM EDT160.002.950.200.000.00-13425.00%
DPZ250117P001650002023-12-18 10:30AM EDT165.004.000.003.500.00-1664.26%
DPZ250117P001700002024-03-27 2:22PM EDT170.000.750.001.000.00-1010651.98%
DPZ250117P001750002023-10-12 3:27PM EDT175.003.200.856.200.00-11069.52%
DPZ250117P001800002023-12-07 11:00AM EDT180.001.390.503.900.00-1461.96%
DPZ250117P001850002024-03-13 2:27PM EDT185.000.750.009.600.00-16670.58%
DPZ250117P001900002024-03-08 12:39PM EDT190.000.930.005.600.00-2761.63%
DPZ250117P001950002024-01-22 1:14PM EDT195.001.820.553.900.00-610657.59%
DPZ250117P002000002024-02-27 10:54AM EDT200.000.800.502.800.00-212053.28%
DPZ250117P002100002024-01-23 11:18AM EDT210.001.800.504.100.00-111653.76%
DPZ250117P002200002024-03-27 2:22PM EDT220.002.050.353.400.00-110855.19%
DPZ250117P002300002024-02-26 12:40PM EDT230.002.200.003.600.00-13453.15%
DPZ250117P002400002024-01-08 11:10AM EDT240.003.800.854.200.00-113252.27%
DPZ250117P002500002024-03-15 2:27PM EDT250.003.501.503.500.00-29147.80%
DPZ250117P002600002024-02-26 12:58PM EDT260.002.540.754.000.00-28946.77%
DPZ250117P002700002024-02-26 4:37PM EDT270.002.800.854.200.00-27344.92%
DPZ250117P002800002024-02-26 12:16PM EDT280.003.300.952.250.00-2014137.38%
DPZ250117P002900002024-03-18 11:41AM EDT290.003.380.954.700.00-5011341.52%
DPZ250117P003000002024-03-18 11:41AM EDT300.003.931.155.000.00-5021439.94%
DPZ250117P003100002024-03-21 12:40PM EDT310.004.001.355.500.00-17338.72%
DPZ250117P003200002024-03-05 3:22PM EDT320.006.001.555.900.00-136037.29%
DPZ250117P003300002024-03-26 11:05AM EDT330.004.703.504.100.00-67432.08%
DPZ250117P003400002024-03-19 3:05PM EDT340.007.404.104.700.00-12031.23%
DPZ250117P003500002024-03-26 9:36AM EDT350.006.564.505.500.00-119730.58%
DPZ250117P003600002024-03-01 3:12PM EDT360.0011.035.506.200.00-128029.64%
DPZ250117P003700002024-03-27 12:12PM EDT370.007.906.507.400.00-916329.24%
DPZ250117P003800002024-03-27 9:46AM EDT380.009.087.608.500.00-148328.53%
DPZ250117P003900002024-03-28 11:52AM EDT390.0010.108.709.90-0.33-3.16%114427.99%
DPZ250117P004000002024-03-28 11:52AM EDT400.0011.6510.5011.40-1.36-10.45%17627.38%
DPZ250117P004100002024-03-27 3:19PM EDT410.0014.2012.1013.300.00-26626.96%
DPZ250117P004200002024-03-26 9:36AM EDT420.0019.1311.4015.200.00-14126.35%
DPZ250117P004300002024-02-28 1:21PM EDT430.0029.5016.1017.400.00-21025.80%
DPZ250117P004400002024-03-27 3:49PM EDT440.0021.0015.9020.000.00-16125.36%
DPZ250117P004500002024-03-26 12:31PM EDT450.0027.7021.4022.900.00-105024.93%
DPZ250117P004600002024-03-27 9:49AM EDT460.0027.5524.4025.800.00-16724.31%
DPZ250117P004700002024-03-28 11:01AM EDT470.0029.6027.8032.90-5.23-15.02%3626.03%
DPZ250117P004800002024-02-26 10:43AM EDT480.0045.1030.5038.800.00-1126.72%
DPZ250117P004900002024-03-20 3:21PM EDT490.0057.3032.0040.600.00-1324.86%
DPZ250117P005000002024-03-25 1:46PM EDT500.0054.0036.9044.300.00-1223.92%
DPZ250117P005100002022-10-25 3:46PM EDT510.00181.75128.00137.000.00--570.77%
DPZ250117P005200002022-10-27 9:53AM EDT520.00191.82137.50146.500.00--072.53%
DPZ250117P005300002024-03-26 3:10PM EDT530.0065.8053.6058.200.00-181821.44%
DPZ250117P005900002023-09-19 1:12PM EDT590.00210.04241.50250.500.00-10104.33%