Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
502,16+0,03 (+0,01%)
No fechamento: 04:00PM EDT
501,20 -0,96 (-0,19%)
Pós-fechamento: 07:35PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ250620C003100002024-05-02 3:51PM EDT310.00220.52203.00213.000.00-3351.75%
DPZ250620C003300002024-05-02 3:51PM EDT330.00203.52185.00195.000.00-3348.62%
DPZ250620C003500002024-05-16 2:11PM EDT350.00185.36169.00178.000.00--146.27%
DPZ250620C003600002024-04-22 3:49PM EDT360.00141.520.000.000.00--00.00%
DPZ250620C004200002024-03-25 11:16AM EDT420.0090.35104.00114.000.00-1134.25%
DPZ250620C004300002024-03-25 11:16AM EDT430.0083.9099.30104.700.00-1132.41%
DPZ250620C004500002024-04-22 9:42AM EDT450.0083.460.000.000.00-20200.00%
DPZ250620C004700002024-04-22 9:40AM EDT470.0071.690.000.000.00-2000.00%
DPZ250620C004800002024-04-15 10:10AM EDT480.0083.0089.4097.000.00-1142.43%
DPZ250620C005200002024-04-02 2:59PM EDT520.0060.4065.7068.700.00--1036.79%
DPZ250620C005300002024-05-03 12:48PM EDT530.0063.6050.2057.000.00-5532.98%
DPZ250620C005400002024-05-03 12:48PM EDT540.0059.0046.3053.000.00-5532.80%
DPZ250620C005500002024-05-03 12:48PM EDT550.0054.7042.5046.700.00-5731.39%
DPZ250620C005700002024-04-03 2:39PM EDT570.0044.2045.9048.100.00-6535.12%
DPZ250620C006000002024-04-30 1:16PM EDT600.0045.1426.6030.800.00-202530.46%
DPZ250620C006200002024-05-02 11:39AM EDT620.0032.8021.2026.000.00-111030.24%
DPZ250620C006400002024-05-06 10:30AM EDT640.0029.2017.4023.200.00-19130.82%
DPZ250620C006600002024-05-02 12:06PM EDT660.0024.0013.6018.400.00-746229.91%
DPZ250620C006800002024-05-02 11:48AM EDT680.0020.209.7014.600.00-66629.21%
DPZ250620C007000002024-04-30 1:24PM EDT700.0020.508.1012.700.00--7029.51%
DPZ250620C007200002024-04-30 1:20PM EDT720.0017.105.9010.400.00--1529.26%
DPZ250620C007400002024-04-30 1:23PM EDT740.0014.304.608.200.00-71228.76%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ250620P002300002024-05-20 9:38AM EDT230.001.300.007.900.00-1455.99%
DPZ250620P002400002024-05-20 9:38AM EDT240.001.550.008.100.00-1353.73%
DPZ250620P002500002024-05-08 9:30AM EDT250.001.250.008.300.00-1251.54%
DPZ250620P002600002024-05-08 9:30AM EDT260.001.550.008.500.00-2349.43%
DPZ250620P002700002024-05-20 9:38AM EDT270.002.500.008.800.00-1347.53%
DPZ250620P002800002024-04-22 11:10AM EDT280.004.900.000.000.00-1012.50%
DPZ250620P003000002024-04-09 1:56PM EDT300.005.600.009.600.00--341.94%
DPZ250620P003200002024-05-22 9:30AM EDT320.004.903.207.700.00-16735.41%
DPZ250620P003300002024-05-24 10:52AM EDT330.006.113.808.40+0.47+8.33%101534.37%
DPZ250620P003500002024-05-23 3:33PM EDT350.007.506.309.900.00-30030432.25%
DPZ250620P003700002024-05-03 2:15PM EDT370.009.817.9015.000.00-1233.13%
DPZ250620P003800002024-03-27 2:30PM EDT380.0014.7213.6015.000.00-2131.14%
DPZ250620P003900002024-05-16 12:27PM EDT390.0011.7510.9015.800.00-1529.82%
DPZ250620P004000002024-05-17 2:47PM EDT400.0014.5212.6017.500.00-127029.12%
DPZ250620P004100002024-04-30 1:39PM EDT410.0015.2014.7019.500.00-54028.53%
DPZ250620P004200002024-04-30 1:50PM EDT420.0017.1016.9021.600.00-707427.89%
DPZ250620P004300002024-04-30 1:32PM EDT430.0019.2019.2023.900.00-101227.27%
DPZ250620P004400002024-05-23 3:33PM EDT440.0023.9722.3025.600.00-15929726.18%
DPZ250620P004500002024-05-15 11:03AM EDT450.0025.3025.3029.200.00-13027026.08%
DPZ250620P004600002024-05-02 11:58AM EDT460.0028.6028.7032.400.00-757525.60%
DPZ250620P004700002024-05-14 10:50AM EDT470.0033.3031.7037.900.00-13826.18%
DPZ250620P004800002024-05-14 12:19PM EDT480.0038.1235.3041.900.00-123425.82%
DPZ250620P004900002024-05-14 12:17PM EDT490.0042.3039.5045.900.00-3925.32%
DPZ250620P005000002024-05-14 12:05PM EDT500.0046.1042.6047.900.00-1723.71%
DPZ250620P005100002024-05-14 10:52AM EDT510.0049.6048.0054.900.00-1424.40%
DPZ250620P005300002024-05-08 12:28PM EDT530.0054.1158.2063.100.00--422.52%
DPZ250620P005600002024-05-02 11:40AM EDT560.0072.3074.0083.000.00--122.28%
DPZ250620P005700002024-05-02 11:44AM EDT570.0078.3082.3090.000.00--222.10%