Mercado abrirá em 8 h 9 min

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
390,71-6,87 (-1,73%)
No fechamento: 04:00PM EDT
390,62 -0,09 (-0,02%)
Pós-fechamento: 07:51PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ220701C003200002022-05-17 2:00PM EDT320.0026.7457.0061.800.00--20.00%
DPZ220701C003350002022-05-23 10:42AM EDT335.0017.2553.2059.300.00-1197.85%
DPZ220701C003400002022-05-18 11:37AM EDT340.0010.0036.9041.600.00--20.00%
DPZ220701C003450002022-05-24 11:16AM EDT345.0014.1549.3055.800.00-11171.44%
DPZ220701C003500002022-05-16 1:06PM EDT350.0011.2035.9039.600.00--20.00%
DPZ220701C003550002022-06-13 2:33PM EDT355.0029.080.000.000.00-300.00%
DPZ220701C003600002022-06-23 10:41AM EDT360.0030.900.000.000.00-100.00%
DPZ220701C003650002022-06-02 10:46AM EDT365.0013.550.000.000.00-200.00%
DPZ220701C003700002022-06-24 12:54PM EDT370.0022.700.000.000.00-200.00%
DPZ220701C003750002022-06-28 3:08PM EDT375.0017.720.000.000.00-200.00%
DPZ220701C003775002022-06-22 12:12PM EDT377.5017.900.000.000.00-200.00%
DPZ220701C003800002022-06-28 3:08PM EDT380.0013.470.000.000.00-100.00%
DPZ220701C003825002022-06-23 3:50PM EDT382.5017.150.000.000.00-1000.00%
DPZ220701C003850002022-06-28 2:15PM EDT385.009.600.000.000.00-400.00%
DPZ220701C003875002022-06-27 1:46PM EDT387.5012.100.000.000.00-100.00%
DPZ220701C003900002022-06-28 11:55AM EDT390.008.580.000.000.00-1000.00%
DPZ220701C003925002022-06-28 2:14PM EDT392.505.000.000.000.00-401.56%
DPZ220701C003950002022-06-28 11:40AM EDT395.005.800.000.000.00-403.13%
DPZ220701C003975002022-06-28 11:35AM EDT397.505.300.000.000.00-506.25%
DPZ220701C004000002022-06-28 3:49PM EDT400.002.000.000.000.00-1206.25%
DPZ220701C004025002022-06-28 1:26PM EDT402.501.950.000.000.00-706.25%
DPZ220701C004050002022-06-28 11:32AM EDT405.002.160.000.000.00-14012.50%
DPZ220701C004075002022-06-28 11:32AM EDT407.501.570.000.000.00-4012.50%
DPZ220701C004100002022-06-28 12:28PM EDT410.001.030.000.000.00-6012.50%
DPZ220701C004150002022-06-28 11:46AM EDT415.000.540.000.000.00-5012.50%
DPZ220701C004200002022-06-28 1:08PM EDT420.000.310.000.000.00-4012.50%
DPZ220701C004250002022-06-24 3:45PM EDT425.000.550.000.000.00-4025.00%
DPZ220701C004300002022-06-27 2:34PM EDT430.000.260.000.000.00-1025.00%
DPZ220701C004350002022-06-28 10:54AM EDT435.000.070.000.000.00-1025.00%
DPZ220701C004400002022-06-27 12:36PM EDT440.000.100.000.000.00--025.00%
DPZ220701C004450002022-06-27 2:37PM EDT445.000.060.000.000.00--025.00%
DPZ220701C004550002022-06-28 10:45AM EDT455.000.050.000.000.00-2025.00%
DPZ220701C004600002022-06-28 10:46AM EDT460.000.050.000.000.00-2050.00%
DPZ220701C004650002022-06-28 10:46AM EDT465.000.050.000.000.00-2050.00%
DPZ220701C005000002022-06-22 10:14AM EDT500.000.050.000.000.00--050.00%
DPZ220701C005100002022-06-28 1:48PM EDT510.000.010.000.000.00-45050.00%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ220701P002200002022-06-28 10:27AM EDT220.000.010.000.000.00-190050.00%
DPZ220701P002300002022-06-27 10:55AM EDT230.000.010.000.000.00-25050.00%
DPZ220701P002400002022-06-21 1:21PM EDT240.000.050.000.000.00--050.00%
DPZ220701P002500002022-06-27 10:55AM EDT250.000.010.000.000.00-20050.00%
DPZ220701P002600002022-06-22 12:18PM EDT260.000.050.000.000.00-5050.00%
DPZ220701P002700002022-06-22 1:28PM EDT270.000.050.000.000.00--050.00%
DPZ220701P002800002022-06-22 12:17PM EDT280.000.050.000.000.00-2050.00%
DPZ220701P002850002022-06-22 12:17PM EDT285.000.050.000.000.00-2050.00%
DPZ220701P002900002022-05-25 12:27PM EDT290.002.600.000.250.00--3138.67%
DPZ220701P002950002022-05-16 1:52PM EDT295.005.050.004.000.00--2210.16%
DPZ220701P003000002022-06-28 10:40AM EDT300.000.050.000.000.00-5050.00%
DPZ220701P003050002022-05-24 10:02AM EDT305.006.200.001.500.00-18154.64%
DPZ220701P003100002022-06-17 3:58PM EDT310.000.350.000.000.00-3050.00%
DPZ220701P003150002022-06-27 9:57AM EDT315.000.050.000.000.00-6050.00%
DPZ220701P003200002022-06-27 9:57AM EDT320.000.100.000.000.00-5050.00%
DPZ220701P003250002022-06-16 2:35PM EDT325.000.990.000.000.00-6050.00%
DPZ220701P003300002022-06-28 10:47AM EDT330.000.120.000.000.00-8050.00%
DPZ220701P003350002022-06-28 11:14AM EDT335.000.110.000.000.00-1025.00%
DPZ220701P003400002022-06-28 11:43AM EDT340.000.440.000.000.00-3025.00%
DPZ220701P003450002022-06-17 12:47PM EDT345.002.050.000.000.00-2025.00%
DPZ220701P003500002022-06-27 2:29PM EDT350.000.180.000.000.00-2025.00%
DPZ220701P003550002022-06-27 12:19PM EDT355.000.230.000.000.00-10025.00%
DPZ220701P003600002022-06-28 10:29AM EDT360.000.220.000.000.00-7025.00%
DPZ220701P003650002022-06-28 3:37PM EDT365.000.600.000.000.00-15012.50%
DPZ220701P003700002022-06-28 2:57PM EDT370.000.900.000.000.00-6012.50%
DPZ220701P003750002022-06-28 3:02PM EDT375.001.160.000.000.00-1012.50%
DPZ220701P003775002022-06-28 11:15AM EDT377.500.850.000.000.00-106.25%
DPZ220701P003800002022-06-28 12:03PM EDT380.001.450.000.000.00-606.25%
DPZ220701P003825002022-06-28 1:40PM EDT382.501.850.000.000.00-406.25%
DPZ220701P003850002022-06-28 2:09PM EDT385.002.770.000.000.00-203.13%
DPZ220701P003875002022-06-28 1:40PM EDT387.503.000.000.000.00-503.13%
DPZ220701P003900002022-06-28 1:40PM EDT390.003.800.000.000.00-400.78%
DPZ220701P003925002022-06-28 12:46PM EDT392.503.800.000.000.00-600.00%
DPZ220701P003950002022-06-28 1:40PM EDT395.005.800.000.000.00-400.00%
DPZ220701P003975002022-06-28 2:21PM EDT397.508.850.000.000.00-400.00%
DPZ220701P004000002022-06-24 3:36PM EDT400.0010.200.000.000.00-700.00%
DPZ220701P004025002022-06-28 1:35PM EDT402.5010.900.000.000.00-100.00%
DPZ220701P004050002022-06-27 3:29PM EDT405.0010.500.000.000.00-100.00%
DPZ220701P004100002022-06-28 2:01PM EDT410.0017.200.000.000.00-300.00%