Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.013,20 +913,34 (+1,36%)
Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250620C00310000 | 2024-05-02 3:51PM EDT | 310.00 | 220.52 | 208.00 | 218.00 | 0.00 | - | 3 | 3 | 117.99% |
| DPZ250620C00330000 | 2024-05-02 3:51PM EDT | 330.00 | 203.52 | 191.00 | 200.00 | 0.00 | - | 3 | 3 | 109.54% |
| DPZ250620C00350000 | 2024-07-26 9:32AM EDT | 350.00 | 100.00 | 91.60 | 97.30 | -1.30 | -1.28% | 1 | 4 | 39.80% |
| DPZ250620C00360000 | 2024-04-22 3:49PM EDT | 360.00 | 141.52 | 170.00 | 179.00 | 0.00 | - | - | 1 | 101.77% |
| DPZ250620C00390000 | 2024-07-19 12:22PM EDT | 390.00 | 64.63 | 68.00 | 70.80 | 0.00 | - | 2 | 2 | 36.82% |
| DPZ250620C00400000 | 2024-07-19 12:22PM EDT | 400.00 | 59.03 | 62.10 | 65.80 | 0.00 | - | 6 | 7 | 36.77% |
| DPZ250620C00410000 | 2024-07-23 9:42AM EDT | 410.00 | 64.80 | 56.70 | 58.90 | 0.00 | - | 2 | 4 | 35.31% |
| DPZ250620C00420000 | 2024-07-26 9:48AM EDT | 420.00 | 57.00 | 48.50 | 53.40 | +11.35 | +24.86% | 1 | 8 | 34.61% |
| DPZ250620C00430000 | 2024-07-19 10:35AM EDT | 430.00 | 48.26 | 46.60 | 48.40 | +6.36 | +15.18% | 1 | 24 | 34.07% |
| DPZ250620C00450000 | 2024-07-26 2:01PM EDT | 450.00 | 39.76 | 37.40 | 40.60 | -6.34 | -13.75% | 1 | 401 | 33.85% |
| DPZ250620C00460000 | 2024-07-23 10:27AM EDT | 460.00 | 39.60 | 33.90 | 35.60 | 0.00 | - | 1 | 6 | 32.79% |
| DPZ250620C00470000 | 2024-07-17 2:57PM EDT | 470.00 | 67.82 | 26.00 | 33.80 | 0.00 | - | 1 | 1 | 33.62% |
| DPZ250620C00480000 | 2024-07-18 2:08PM EDT | 480.00 | 25.90 | 23.00 | 29.90 | 0.00 | - | 2 | 4 | 32.94% |
| DPZ250620C00490000 | 2024-07-18 11:35AM EDT | 490.00 | 25.30 | 20.00 | 27.20 | 0.00 | - | 2 | 6 | 32.89% |
| DPZ250620C00500000 | 2024-07-25 12:37PM EDT | 500.00 | 25.20 | 19.50 | 22.90 | 0.00 | - | 1 | 71 | 31.58% |
| DPZ250620C00510000 | 2024-07-26 10:40AM EDT | 510.00 | 20.50 | 18.80 | 20.40 | -2.35 | -10.28% | 1 | 4 | 31.33% |
| DPZ250620C00520000 | 2024-04-02 2:59PM EDT | 520.00 | 60.40 | 65.70 | 68.70 | 0.00 | - | - | 10 | 63.74% |
| DPZ250620C00530000 | 2024-07-23 3:46PM EDT | 530.00 | 17.30 | 11.00 | 17.30 | 0.00 | - | 3 | 10 | 31.84% |
| DPZ250620C00540000 | 2024-05-03 12:48PM EDT | 540.00 | 59.00 | 49.00 | 55.00 | 0.00 | - | 5 | 5 | 57.11% |
| DPZ250620C00550000 | 2024-05-03 12:48PM EDT | 550.00 | 54.70 | 45.90 | 50.10 | 0.00 | - | 5 | 7 | 55.96% |
| DPZ250620C00560000 | 2024-07-18 1:28PM EDT | 560.00 | 11.60 | 7.90 | 13.70 | 0.00 | - | 1 | 1 | 32.66% |
| DPZ250620C00570000 | 2024-04-03 2:39PM EDT | 570.00 | 44.20 | 45.90 | 48.10 | 0.00 | - | 6 | 5 | 58.03% |
| DPZ250620C00600000 | 2024-07-18 2:47PM EDT | 600.00 | 7.01 | 5.70 | 10.90 | +0.80 | +12.88% | 1 | 26 | 34.41% |
| DPZ250620C00620000 | 2024-07-23 3:48PM EDT | 620.00 | 5.60 | 2.95 | 10.00 | 0.00 | - | 47 | 217 | 35.44% |
| DPZ250620C00640000 | 2024-06-17 11:03AM EDT | 640.00 | 24.65 | 10.30 | 16.90 | 0.00 | - | 1 | 91 | 43.92% |
| DPZ250620C00660000 | 2024-05-02 12:06PM EDT | 660.00 | 24.00 | 13.70 | 19.10 | 0.00 | - | 74 | 62 | 47.73% |
| DPZ250620C00680000 | 2024-05-02 11:48AM EDT | 680.00 | 20.20 | 9.80 | 16.20 | 0.00 | - | 6 | 66 | 46.94% |
| DPZ250620C00700000 | 2024-07-23 9:30AM EDT | 700.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 1 | 71 | 35.67% |
| DPZ250620C00720000 | 2024-07-01 2:14PM EDT | 720.00 | 8.40 | 0.00 | 4.50 | 0.00 | - | 1 | 16 | 36.23% |
| DPZ250620C00740000 | 2024-04-30 1:23PM EDT | 740.00 | 14.30 | 5.40 | 10.50 | 0.00 | - | 7 | 12 | 45.86% |
| DPZ250620C00800000 | 2024-07-02 11:30AM EDT | 800.00 | 3.00 | 0.00 | 3.40 | 0.00 | - | 1 | 13 | 39.08% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250620P00230000 | 2024-07-24 10:36AM EDT | 230.00 | 2.47 | 0.00 | 4.90 | 0.00 | - | 4 | 14 | 45.17% |
| DPZ250620P00240000 | 2024-07-18 10:34AM EDT | 240.00 | 3.00 | 0.00 | 5.50 | 0.00 | - | 1 | 12 | 43.76% |
| DPZ250620P00250000 | 2024-07-24 10:47AM EDT | 250.00 | 4.92 | 0.00 | 6.10 | 0.00 | - | 2 | 12 | 42.27% |
| DPZ250620P00260000 | 2024-07-24 10:47AM EDT | 260.00 | 5.11 | 0.00 | 6.90 | 0.00 | - | 2 | 11 | 41.06% |
| DPZ250620P00270000 | 2024-07-09 9:30AM EDT | 270.00 | 1.80 | 0.00 | 7.40 | 0.00 | - | 1 | 9 | 39.28% |
| DPZ250620P00280000 | 2024-07-09 9:30AM EDT | 280.00 | 2.20 | 0.00 | 7.80 | 0.00 | - | 1 | 4 | 37.34% |
| DPZ250620P00290000 | 2024-06-24 9:30AM EDT | 290.00 | 1.95 | 2.10 | 10.50 | 0.00 | - | 1 | 2 | 38.44% |
| DPZ250620P00300000 | 2024-07-24 11:01AM EDT | 300.00 | 7.50 | 7.30 | 9.10 | 0.00 | - | 1 | 13 | 34.10% |
| DPZ250620P00310000 | 2024-07-24 12:00PM EDT | 310.00 | 8.70 | 6.40 | 10.30 | 0.00 | - | 1 | 6 | 33.07% |
| DPZ250620P00320000 | 2024-07-25 10:17AM EDT | 320.00 | 11.00 | 10.10 | 11.50 | 0.00 | - | 4 | 72 | 31.91% |
| DPZ250620P00330000 | 2024-07-23 12:47PM EDT | 330.00 | 10.30 | 8.00 | 13.90 | 0.00 | - | 1 | 618 | 31.82% |
| DPZ250620P00340000 | 2024-07-18 11:08AM EDT | 340.00 | 15.50 | 11.70 | 18.60 | 0.00 | - | 1 | 21 | 33.48% |
| DPZ250620P00350000 | 2024-07-25 2:34PM EDT | 350.00 | 15.80 | 16.30 | 17.90 | 0.00 | - | 5 | 327 | 30.17% |
| DPZ250620P00360000 | 2024-07-19 3:46PM EDT | 360.00 | 24.00 | 18.80 | 21.50 | 0.00 | - | 3 | 47 | 30.35% |
| DPZ250620P00370000 | 2024-07-23 3:30PM EDT | 370.00 | 20.11 | 18.70 | 25.10 | 0.00 | - | 1 | 2 | 30.25% |
| DPZ250620P00380000 | 2024-07-23 12:20PM EDT | 380.00 | 23.90 | 22.70 | 31.00 | 0.00 | - | 3 | 24 | 31.53% |
| DPZ250620P00390000 | 2024-07-19 12:39PM EDT | 390.00 | 33.30 | 26.00 | 32.30 | 0.00 | - | 10 | 16 | 29.34% |
| DPZ250620P00400000 | 2024-07-26 1:59PM EDT | 400.00 | 32.78 | 31.80 | 33.90 | +1.88 | +6.08% | 1 | 278 | 27.25% |
| DPZ250620P00410000 | 2024-07-24 11:46AM EDT | 410.00 | 35.80 | 36.20 | 38.30 | 0.00 | - | 2 | 43 | 26.84% |
| DPZ250620P00420000 | 2024-07-24 11:46AM EDT | 420.00 | 40.20 | 40.20 | 43.10 | 0.00 | - | 2 | 87 | 26.45% |
| DPZ250620P00430000 | 2024-07-23 2:46PM EDT | 430.00 | 38.10 | 45.70 | 49.40 | 0.00 | - | 2 | 14 | 26.78% |
| DPZ250620P00440000 | 2024-07-18 11:49AM EDT | 440.00 | 55.25 | 50.00 | 54.90 | 0.00 | - | 1 | 306 | 26.37% |
| DPZ250620P00450000 | 2024-07-24 10:37AM EDT | 450.00 | 54.00 | 56.10 | 60.70 | 0.00 | - | 2 | 330 | 25.94% |
| DPZ250620P00460000 | 2024-07-17 2:58PM EDT | 460.00 | 39.14 | 62.00 | 69.00 | 0.00 | - | 3 | 75 | 26.91% |
| DPZ250620P00470000 | 2024-07-17 2:58PM EDT | 470.00 | 43.50 | 65.10 | 75.00 | 0.00 | - | 1 | 39 | 26.18% |
| DPZ250620P00480000 | 2024-07-17 2:57PM EDT | 480.00 | 47.96 | 72.00 | 82.00 | 0.00 | - | 3 | 37 | 25.90% |
| DPZ250620P00490000 | 2024-07-19 1:16PM EDT | 490.00 | 89.30 | 79.00 | 89.00 | 0.00 | - | 1 | 19 | 25.41% |
| DPZ250620P00500000 | 2024-07-18 2:07PM EDT | 500.00 | 97.80 | 87.00 | 93.20 | 0.00 | - | 3 | 7 | 22.41% |
| DPZ250620P00510000 | 2024-05-14 10:52AM EDT | 510.00 | 49.60 | 39.90 | 44.50 | 0.00 | - | 1 | 4 | 0.00% |
| DPZ250620P00520000 | 2024-07-17 2:59PM EDT | 520.00 | 69.40 | 103.40 | 111.00 | 0.00 | - | 1 | 2 | 23.13% |
| DPZ250620P00530000 | 2024-06-03 3:14PM EDT | 530.00 | 53.00 | 60.30 | 63.40 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250620P00560000 | 2024-05-02 11:40AM EDT | 560.00 | 72.30 | 71.00 | 80.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250620P00570000 | 2024-05-02 11:44AM EDT | 570.00 | 78.30 | 77.00 | 86.00 | 0.00 | - | - | 2 | 0.00% |
| DPZ250620P00580000 | 2024-07-09 10:50AM EDT | 580.00 | 106.00 | 157.10 | 167.00 | 0.00 | - | 1 | 0 | 25.14% |
© 2024 Yahoo. Todos os direitos reservados.