Mercado abrirá em 2 h 52 min

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
516,08+3,05 (+0,59%)
No fechamento: 04:00PM EDT
515,26 -0,82 (-0,16%)
Pré-Abertura: 05:23AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ260116C002200002024-03-25 11:41AM EDT220.00257.03273.00282.000.00-550.00%
DPZ260116C002400002024-03-25 11:41AM EDT240.00239.95255.00264.000.00-550.00%
DPZ260116C002500002024-02-28 2:41PM EDT250.00216.00258.00267.000.00--427.21%
DPZ260116C002700002024-02-26 10:56AM EDT270.00222.20232.00241.000.00-100.00%
DPZ260116C003000002024-05-17 10:08AM EDT300.00237.510.000.000.00-100.00%
DPZ260116C003400002024-03-26 11:13AM EDT340.00171.05181.60186.200.00-1128.83%
DPZ260116C003500002023-10-09 10:39AM EDT350.0077.4982.0089.900.00-110.00%
DPZ260116C003600002024-03-25 9:34AM EDT360.00137.94150.200.000.00-2120.00%
DPZ260116C003700002024-04-09 12:08PM EDT370.00168.00179.10185.200.00--442.51%
DPZ260116C003800002024-04-09 12:08PM EDT380.00162.00170.00179.000.00-4242.52%
DPZ260116C003900002024-04-04 2:10PM EDT390.00149.00163.00168.500.00-1240.21%
DPZ260116C004000002024-05-16 11:47AM EDT400.00160.050.000.000.00-100.00%
DPZ260116C004100002024-05-02 1:36PM EDT410.00153.600.000.000.00-200.00%
DPZ260116C004200002024-04-15 10:10AM EDT420.00136.00142.00149.000.00-1239.27%
DPZ260116C004300002024-04-19 2:24PM EDT430.00107.000.000.000.00-120.00%
DPZ260116C004500002024-03-14 12:42PM EDT450.0074.57114.00118.300.00-1832.90%
DPZ260116C004600002024-05-02 12:37PM EDT460.00121.200.000.000.00--00.00%
DPZ260116C004700002024-02-02 4:59PM EDT470.0055.2562.8067.600.00-1415.98%
DPZ260116C004800002023-09-25 11:52AM EDT480.0048.6027.0036.000.00-110.00%
DPZ260116C004900002024-04-17 9:55AM EDT490.0089.7097.50102.700.00-21834.72%
DPZ260116C005000002024-05-16 11:47AM EDT500.0097.050.000.000.00-100.00%
DPZ260116C005100002024-04-03 2:35PM EDT510.0090.8089.1093.200.00-5834.44%
DPZ260116C005200002024-04-29 11:16AM EDT520.0092.000.000.000.00-100.20%
DPZ260116C005300002024-04-04 9:34AM EDT530.0077.0077.2082.900.00-1933.61%
DPZ260116C005400002024-04-30 10:38AM EDT540.0096.610.000.000.00-1000.78%
DPZ260116C005500002024-05-02 10:24AM EDT550.0075.000.000.000.00-200.78%
DPZ260116C005600002024-04-29 11:50AM EDT560.0076.000.000.000.00-101.56%
DPZ260116C005700002024-01-25 3:45PM EDT570.0021.7025.0030.700.00-1119.18%
DPZ260116C005800002024-05-06 3:14PM EDT580.0064.350.000.000.00-101.56%
DPZ260116C006000002024-05-16 3:17PM EDT600.0052.400.000.000.00-103.13%
DPZ260116C006200002024-05-02 11:44AM EDT620.0049.900.000.000.00-203.13%
DPZ260116C006400002024-05-16 10:04AM EDT640.0040.300.000.000.00-1003.13%
DPZ260116C006600002024-05-16 10:08AM EDT660.0037.000.000.000.00-503.13%
DPZ260116C006800002024-05-16 10:04AM EDT680.0030.200.000.000.00-1503.13%
DPZ260116C007200002024-04-09 3:41PM EDT720.0021.3922.4024.800.00--229.85%
DPZ260116C007400002024-05-01 11:59AM EDT740.0023.100.000.000.00-306.25%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ260116P001700002024-05-20 9:38AM EDT170.001.300.000.000.00-1012.50%
DPZ260116P001750002023-10-18 11:43AM EDT175.003.801.1510.000.00--354.91%
DPZ260116P001900002024-05-20 9:38AM EDT190.001.650.000.000.00-1012.50%
DPZ260116P002000002024-05-03 10:32AM EDT200.002.230.000.000.00-2012.50%
DPZ260116P002100002023-12-14 2:37PM EDT210.004.500.009.300.00-1152.73%
DPZ260116P002200002024-04-19 3:25PM EDT220.003.500.000.000.00-212112.50%
DPZ260116P002300002024-05-17 1:21PM EDT230.005.100.000.000.00-1012.50%
DPZ260116P002400002023-12-12 2:00PM EDT240.008.002.0011.000.00-1948.09%
DPZ260116P002500002024-05-14 11:00AM EDT250.003.600.000.000.00-1012.50%
DPZ260116P002600002023-12-15 12:53PM EDT260.0010.176.1013.400.00-2246.52%
DPZ260116P002700002024-04-19 3:06PM EDT270.007.200.000.000.00-1612.50%
DPZ260116P002800002024-05-01 1:38PM EDT280.005.000.000.000.00-206.25%
DPZ260116P002900002024-04-19 3:18PM EDT290.009.100.000.000.00-2396.25%
DPZ260116P003000002024-05-01 10:34AM EDT300.006.300.000.000.00-106.25%
DPZ260116P003100002024-04-23 9:52AM EDT310.0010.600.000.000.00-306.25%
DPZ260116P003200002024-05-17 1:21PM EDT320.007.820.000.000.00-106.25%
DPZ260116P003300002024-04-03 2:36PM EDT330.0010.607.3011.000.00-1331.24%
DPZ260116P003400002024-05-01 2:50PM EDT340.0010.000.000.000.00-606.25%
DPZ260116P003500002024-05-01 1:09PM EDT350.0011.700.000.000.00-406.25%
DPZ260116P003600002024-05-14 12:18PM EDT360.0013.750.000.000.00-106.25%
DPZ260116P003700002024-05-01 10:27AM EDT370.0014.900.000.000.00-306.25%
DPZ260116P003800002024-04-29 11:02AM EDT380.0016.940.000.000.00-2006.25%
DPZ260116P003900002023-10-24 3:22PM EDT390.0069.4056.6060.900.00-4549.65%
DPZ260116P004000002024-04-29 11:02AM EDT400.0020.580.000.000.00-2503.13%
DPZ260116P004100002024-05-02 9:49AM EDT410.0022.000.000.000.00-503.13%
DPZ260116P004200002024-05-06 9:42AM EDT420.0023.500.000.000.00-103.13%
DPZ260116P004300002024-04-18 2:44PM EDT430.0037.9526.8029.700.00-11926.41%
DPZ260116P004400002024-05-02 11:41AM EDT440.0030.400.000.000.00-303.13%
DPZ260116P004600002024-05-13 10:16AM EDT460.0035.200.000.000.00-301.56%
DPZ260116P004700002024-05-20 1:08PM EDT470.0040.650.000.000.00-101.56%
DPZ260116P005100002024-05-06 3:14PM EDT510.0051.980.000.000.00-100.20%
DPZ260116P005200002024-05-16 3:17PM EDT520.0062.550.000.000.00-100.00%
DPZ260116P005500002024-04-30 9:37AM EDT550.0071.500.000.000.00--00.00%