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
67.953,45 +962,44 (+1,44%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ260116C00180000 | 2024-07-17 9:45AM EDT | 180.00 | 314.00 | 242.00 | 250.00 | 0.00 | - | - | 2 | 54.59% |
| DPZ260116C00190000 | 2024-07-23 10:15AM EDT | 190.00 | 245.00 | 233.00 | 241.00 | 0.00 | - | - | 1 | 53.23% |
| DPZ260116C00210000 | 2024-07-18 9:36AM EDT | 210.00 | 220.00 | 215.00 | 223.00 | 0.00 | - | 1 | 1 | 50.36% |
| DPZ260116C00220000 | 2024-03-25 11:41AM EDT | 220.00 | 257.03 | 273.00 | 282.00 | 0.00 | - | 5 | 5 | 115.72% |
| DPZ260116C00240000 | 2024-03-25 11:41AM EDT | 240.00 | 239.95 | 255.00 | 264.00 | 0.00 | - | 5 | 5 | 106.64% |
| DPZ260116C00250000 | 2024-07-23 9:43AM EDT | 250.00 | 199.00 | 179.00 | 188.00 | 0.00 | - | - | 5 | 49.32% |
| DPZ260116C00270000 | 2024-02-26 10:56AM EDT | 270.00 | 222.20 | 236.00 | 245.00 | 0.00 | - | 1 | 0 | 100.94% |
| DPZ260116C00300000 | 2024-07-19 2:24PM EDT | 300.00 | 132.82 | 139.00 | 146.20 | 0.00 | - | 4 | 1 | 42.76% |
| DPZ260116C00330000 | 2024-07-23 9:46AM EDT | 330.00 | 136.00 | 117.00 | 125.00 | 0.00 | - | - | 2 | 40.94% |
| DPZ260116C00340000 | 2024-07-23 10:44AM EDT | 340.00 | 121.32 | 110.00 | 118.00 | 0.00 | - | 1 | 2 | 40.18% |
| DPZ260116C00350000 | 2024-07-25 1:46PM EDT | 350.00 | 113.00 | 103.00 | 110.40 | 0.00 | - | 1 | 2 | 38.98% |
| DPZ260116C00360000 | 2024-07-26 10:37AM EDT | 360.00 | 102.62 | 97.00 | 102.70 | -68.78 | -40.13% | 1 | 10 | 37.67% |
| DPZ260116C00370000 | 2024-07-18 9:40AM EDT | 370.00 | 93.50 | 91.00 | 96.60 | 0.00 | - | 1 | 6 | 37.20% |
| DPZ260116C00380000 | 2024-07-25 10:59AM EDT | 380.00 | 91.45 | 85.00 | 90.70 | 0.00 | - | 4 | 3 | 36.73% |
| DPZ260116C00390000 | 2024-07-18 10:19AM EDT | 390.00 | 86.00 | 79.00 | 85.00 | 0.00 | - | 1 | 3 | 36.27% |
| DPZ260116C00400000 | 2024-07-25 2:45PM EDT | 400.00 | 82.50 | 76.50 | 82.00 | 0.00 | - | 5 | 10 | 37.12% |
| DPZ260116C00410000 | 2024-07-26 10:37AM EDT | 410.00 | 74.12 | 69.00 | 74.00 | -2.20 | -2.88% | 1 | 13 | 35.26% |
| DPZ260116C00420000 | 2024-07-18 1:26PM EDT | 420.00 | 65.35 | 65.00 | 71.90 | 0.00 | - | 8 | 8 | 36.32% |
| DPZ260116C00430000 | 2024-07-25 10:14AM EDT | 430.00 | 65.00 | 59.00 | 67.00 | 0.00 | - | 1 | 5 | 35.86% |
| DPZ260116C00440000 | 2024-07-22 1:30PM EDT | 440.00 | 57.91 | 54.00 | 62.00 | 0.00 | - | - | 2 | 35.25% |
| DPZ260116C00450000 | 2024-07-23 1:40PM EDT | 450.00 | 58.40 | 50.00 | 56.90 | 0.00 | - | 12 | 19 | 34.50% |
| DPZ260116C00460000 | 2024-07-23 10:44AM EDT | 460.00 | 54.46 | 46.00 | 53.20 | 0.00 | - | - | 2 | 34.35% |
| DPZ260116C00470000 | 2024-07-23 11:12AM EDT | 470.00 | 49.80 | 42.00 | 49.30 | 0.00 | - | 1 | 6 | 34.00% |
| DPZ260116C00480000 | 2024-07-25 9:58AM EDT | 480.00 | 46.00 | 39.80 | 44.20 | 0.00 | - | 1 | 1 | 32.97% |
| DPZ260116C00490000 | 2024-07-23 11:54AM EDT | 490.00 | 41.13 | 36.00 | 43.00 | 0.00 | - | 1 | 20 | 33.79% |
| DPZ260116C00500000 | 2024-07-25 2:49PM EDT | 500.00 | 39.00 | 32.00 | 37.50 | 0.00 | - | 1 | 31 | 32.35% |
| DPZ260116C00510000 | 2024-06-12 9:30AM EDT | 510.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| DPZ260116C00520000 | 2024-07-18 10:40AM EDT | 520.00 | 33.38 | 26.00 | 33.50 | 0.00 | - | 1 | 2 | 32.77% |
| DPZ260116C00530000 | 2024-07-18 10:40AM EDT | 530.00 | 30.77 | 24.00 | 31.60 | 0.00 | - | 1 | 10 | 32.93% |
| DPZ260116C00540000 | 2024-07-19 11:58AM EDT | 540.00 | 23.82 | 22.00 | 27.60 | 0.00 | - | 11 | 22 | 31.87% |
| DPZ260116C00550000 | 2024-06-11 9:38AM EDT | 550.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| DPZ260116C00560000 | 2024-04-29 11:50AM EDT | 560.00 | 76.00 | 61.00 | 66.90 | 0.00 | - | 1 | 2 | 52.84% |
| DPZ260116C00570000 | 2024-01-25 3:45PM EDT | 570.00 | 21.70 | 25.00 | 30.70 | 0.00 | - | - | 1 | 36.67% |
| DPZ260116C00580000 | 2024-07-18 2:51PM EDT | 580.00 | 16.77 | 14.00 | 22.30 | 0.00 | - | 2 | 16 | 32.80% |
| DPZ260116C00600000 | 2024-07-05 1:57PM EDT | 600.00 | 38.02 | 11.00 | 20.00 | 0.00 | - | 18 | 16 | 33.16% |
| DPZ260116C00620000 | 2024-06-28 10:17AM EDT | 620.00 | 44.00 | 9.00 | 18.00 | 0.00 | - | 1 | 2 | 33.51% |
| DPZ260116C00640000 | 2024-05-16 10:04AM EDT | 640.00 | 40.30 | 35.00 | 44.00 | 0.00 | - | 10 | 84 | 50.27% |
| DPZ260116C00660000 | 2024-07-25 3:55PM EDT | 660.00 | 11.42 | 8.10 | 10.80 | 0.00 | - | 1 | 105 | 31.15% |
| DPZ260116C00680000 | 2024-07-17 12:06PM EDT | 680.00 | 18.31 | 3.00 | 12.00 | 0.00 | - | 10 | 24 | 33.46% |
| DPZ260116C00700000 | 2024-07-23 11:30AM EDT | 700.00 | 7.32 | 2.00 | 10.00 | 0.00 | - | 40 | 23 | 33.03% |
| DPZ260116C00720000 | 2024-07-25 3:55PM EDT | 720.00 | 6.87 | 4.60 | 10.00 | 0.00 | - | 1 | 3 | 34.22% |
| DPZ260116C00740000 | 2024-06-25 12:55PM EDT | 740.00 | 18.00 | 2.30 | 10.00 | 0.00 | - | 1 | 4 | 35.37% |
| DPZ260116C00760000 | 2024-07-18 11:16AM EDT | 760.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 9 | 9 | 36.47% |
| DPZ260116C00800000 | 2024-07-24 10:17AM EDT | 800.00 | 3.20 | 1.80 | 10.00 | 0.00 | - | 1 | 18 | 38.56% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ260116P00170000 | 2024-07-26 3:10PM EDT | 170.00 | 2.20 | 0.85 | 2.40 | +0.10 | +4.76% | 2 | 5 | 43.12% |
| DPZ260116P00175000 | 2023-10-18 11:43AM EDT | 175.00 | 3.80 | 1.15 | 10.00 | 0.00 | - | - | 3 | 50.30% |
| DPZ260116P00180000 | 2024-05-20 9:38AM EDT | 180.00 | 1.45 | 0.00 | 3.80 | 0.00 | - | - | 1 | 44.71% |
| DPZ260116P00185000 | 2024-05-20 9:38AM EDT | 185.00 | 1.55 | 0.00 | 3.90 | 0.00 | - | - | 1 | 43.67% |
| DPZ260116P00190000 | 2024-05-20 9:38AM EDT | 190.00 | 1.65 | 0.00 | 3.70 | 0.00 | - | 1 | 7 | 41.93% |
| DPZ260116P00200000 | 2024-07-18 11:12AM EDT | 200.00 | 3.60 | 0.00 | 5.80 | 0.00 | - | 3 | 125 | 43.97% |
| DPZ260116P00210000 | 2023-12-14 2:37PM EDT | 210.00 | 4.50 | 0.00 | 9.30 | 0.00 | - | 1 | 1 | 47.20% |
| DPZ260116P00220000 | 2024-07-24 1:00PM EDT | 220.00 | 4.10 | 1.00 | 6.60 | 0.00 | - | 2 | 182 | 40.46% |
| DPZ260116P00230000 | 2024-07-18 1:31PM EDT | 230.00 | 5.35 | 1.00 | 5.90 | 0.00 | - | 2 | 69 | 37.01% |
| DPZ260116P00240000 | 2024-07-05 2:41PM EDT | 240.00 | 3.25 | 2.75 | 8.10 | 0.00 | - | 1 | 8 | 38.04% |
| DPZ260116P00250000 | 2024-07-23 1:22PM EDT | 250.00 | 4.30 | 2.00 | 9.30 | 0.00 | - | 1 | 8 | 37.33% |
| DPZ260116P00260000 | 2023-12-15 12:53PM EDT | 260.00 | 10.17 | 6.10 | 13.40 | 0.00 | - | 2 | 2 | 39.64% |
| DPZ260116P00270000 | 2024-07-18 10:29AM EDT | 270.00 | 8.70 | 4.00 | 11.40 | 0.00 | - | 1 | 6 | 35.23% |
| DPZ260116P00280000 | 2024-07-19 11:10AM EDT | 280.00 | 11.40 | 8.90 | 11.00 | 0.00 | - | 2 | 15 | 32.64% |
| DPZ260116P00290000 | 2024-07-26 10:17AM EDT | 290.00 | 11.15 | 10.40 | 16.00 | +0.15 | +1.36% | 1 | 49 | 35.13% |
| DPZ260116P00300000 | 2024-07-23 3:30PM EDT | 300.00 | 12.01 | 11.90 | 13.90 | 0.00 | - | 4 | 12 | 31.09% |
| DPZ260116P00310000 | 2024-07-23 2:53PM EDT | 310.00 | 13.50 | 11.00 | 17.60 | 0.00 | - | 10 | 16 | 31.95% |
| DPZ260116P00320000 | 2024-06-10 3:56PM EDT | 320.00 | 7.09 | 9.20 | 11.60 | 0.00 | - | 6 | 12 | 25.02% |
| DPZ260116P00330000 | 2024-07-19 11:48AM EDT | 330.00 | 22.13 | 15.00 | 20.10 | 0.00 | - | 1 | 7 | 29.37% |
| DPZ260116P00340000 | 2024-05-01 2:50PM EDT | 340.00 | 10.00 | 9.40 | 11.30 | 0.00 | - | 6 | 20 | 20.92% |
| DPZ260116P00350000 | 2024-07-23 3:30PM EDT | 350.00 | 22.56 | 21.00 | 26.00 | 0.00 | - | 6 | 44 | 28.74% |
| DPZ260116P00360000 | 2024-07-24 10:51AM EDT | 360.00 | 26.10 | 25.30 | 29.10 | 0.00 | - | 23 | 27 | 28.29% |
| DPZ260116P00370000 | 2024-07-26 2:54PM EDT | 370.00 | 29.39 | 27.20 | 32.30 | -6.31 | -17.68% | 7 | 34 | 27.77% |
| DPZ260116P00380000 | 2024-07-24 12:25PM EDT | 380.00 | 34.40 | 31.30 | 35.50 | 0.00 | - | 21 | 41 | 27.11% |
| DPZ260116P00390000 | 2024-07-24 1:32PM EDT | 390.00 | 37.20 | 34.00 | 39.20 | 0.00 | - | 1 | 25 | 26.59% |
| DPZ260116P00400000 | 2024-07-26 2:51PM EDT | 400.00 | 42.20 | 39.00 | 43.60 | +1.40 | +3.43% | 18 | 214 | 26.30% |
| DPZ260116P00410000 | 2024-07-26 2:54PM EDT | 410.00 | 46.14 | 43.30 | 47.80 | -5.22 | -10.16% | 5 | 44 | 25.77% |
| DPZ260116P00420000 | 2024-07-25 3:10PM EDT | 420.00 | 49.80 | 47.40 | 52.40 | 0.00 | - | 2 | 12 | 25.30% |
| DPZ260116P00430000 | 2024-07-22 11:20AM EDT | 430.00 | 59.98 | 52.00 | 58.40 | 0.00 | - | 1 | 15 | 25.38% |
| DPZ260116P00440000 | 2024-07-19 12:25PM EDT | 440.00 | 65.50 | 57.00 | 64.60 | 0.00 | - | 2 | 11 | 25.41% |
| DPZ260116P00450000 | 2024-07-23 9:50AM EDT | 450.00 | 61.06 | 63.00 | 68.40 | 0.00 | - | 1 | 19 | 24.12% |
| DPZ260116P00460000 | 2024-07-18 3:08PM EDT | 460.00 | 78.93 | 68.00 | 74.70 | 0.00 | - | 10 | 15 | 23.92% |
| DPZ260116P00470000 | 2024-07-18 10:28AM EDT | 470.00 | 77.30 | 74.00 | 81.30 | 0.00 | - | 5 | 127 | 23.73% |
| DPZ260116P00480000 | 2024-07-23 10:44AM EDT | 480.00 | 79.64 | 81.00 | 89.00 | 0.00 | - | 1 | 4 | 23.98% |
| DPZ260116P00510000 | 2024-07-10 9:35AM EDT | 510.00 | 71.92 | 101.00 | 110.00 | 0.00 | - | 1 | 4 | 22.82% |
| DPZ260116P00520000 | 2024-05-16 3:17PM EDT | 520.00 | 62.55 | 53.00 | 62.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ260116P00550000 | 2024-07-02 11:37AM EDT | 550.00 | 83.90 | 133.00 | 141.00 | 0.00 | - | 1 | 1 | 20.88% |
© 2024 Yahoo. Todos os direitos reservados.