Mercado fechará em 2 h 44 min

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
495,99+3,86 (+0,78%)
A partir de 01:15PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240328C003500002024-02-26 3:22PM EDT350.00109.88138.00147.000.00-10361.72%
DPZ240328C003950002024-02-26 3:22PM EDT395.0065.5393.00102.000.00-10252.44%
DPZ240328C004200002024-03-25 10:55AM EDT420.0048.1770.4077.500.00-10212.74%
DPZ240328C004250002024-03-25 10:55AM EDT425.0039.8965.3071.900.00-11179.79%
DPZ240328C004300002024-03-21 9:54AM EDT430.0020.7960.4068.500.00-123214.65%
DPZ240328C004350002024-03-27 1:36PM EDT435.0054.1055.3063.600.00-12203.78%
DPZ240328C004375002024-03-18 11:17AM EDT437.509.7052.8060.100.00--1173.39%
DPZ240328C004400002024-03-26 9:52AM EDT440.0035.0950.6058.500.00-24188.48%
DPZ240328C004425002024-03-19 10:22AM EDT442.505.3047.8055.900.00-11179.83%
DPZ240328C004450002024-03-25 10:14AM EDT445.0049.0045.7053.70+31.08+173.44%111179.42%
DPZ240328C004475002024-03-20 11:14AM EDT447.506.3042.9051.000.00-133168.80%
DPZ240328C004500002024-03-27 12:10PM EDT450.0039.0040.3048.800.00-832167.97%
DPZ240328C004525002024-03-25 10:29AM EDT452.5013.8537.6045.200.00-112139.16%
DPZ240328C004550002024-03-28 12:24PM EDT455.0039.3235.4043.30+15.22+63.15%137145.22%
DPZ240328C004575002024-03-28 11:31AM EDT457.5039.3235.7040.80+30.92+368.10%315138.62%
DPZ240328C004600002024-03-28 11:43AM EDT460.0035.5032.7035.80+12.50+54.35%381460.00%
DPZ240328C004625002024-03-26 3:57PM EDT462.5020.7727.9036.200.00-1577132.25%
DPZ240328C004650002024-03-28 12:05PM EDT465.0029.0925.9033.30+8.39+40.53%123118.73%
DPZ240328C004700002024-03-28 12:05PM EDT470.0024.1321.5027.60+9.13+60.87%13293.29%
DPZ240328C004750002024-03-27 9:39AM EDT475.0014.6018.9022.400.00-43676.90%
DPZ240328C004800002024-03-28 11:38AM EDT480.0015.9012.6016.90+5.40+51.43%152955.32%
DPZ240328C004850002024-03-28 10:16AM EDT485.0010.476.1013.20+2.47+30.88%145060.74%
DPZ240328C004900002024-03-28 12:43PM EDT490.004.003.605.80+0.30+8.11%1041390.00%
DPZ240328C004950002024-03-28 12:56PM EDT495.000.850.651.00-0.38-30.89%1161822.25%
DPZ240328C005000002024-03-28 12:59PM EDT500.000.050.000.05-0.25-83.33%60989.33%
DPZ240328C005050002024-03-27 10:58AM EDT505.000.010.000.250.00-1324.90%
DPZ240328C005100002024-03-08 3:06PM EDT510.000.300.001.450.00-21457.50%
DPZ240328C005200002024-02-26 10:35AM EDT520.001.500.002.600.00-1178.61%
DPZ240328C005400002024-02-23 3:24PM EDT540.000.800.001.500.00-11105.08%
DPZ240328C005700002024-02-13 10:38AM EDT570.000.300.001.500.00--1154.59%
DPZ240328C005800002024-03-06 4:51PM EDT580.000.050.000.400.00-1717137.31%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240328P002200002024-02-12 2:05PM EDT220.000.400.002.600.00--5795.12%
DPZ240328P003500002024-03-18 1:39PM EDT350.000.100.000.100.00-610243.75%
DPZ240328P003650002024-02-23 3:40PM EDT365.001.350.004.800.00-32385.64%
DPZ240328P003800002024-02-26 10:41AM EDT380.001.180.003.900.00-21328.56%
DPZ240328P003900002024-02-26 10:46AM EDT390.000.570.004.300.00-22309.18%
DPZ240328P003950002024-02-26 11:37AM EDT395.000.710.002.600.00-31265.33%
DPZ240328P004000002024-03-19 10:53AM EDT400.000.050.000.05-0.10-66.67%18146.09%
DPZ240328P004050002024-03-28 9:38AM EDT405.000.050.001.00-0.21-80.77%17201.95%
DPZ240328P004100002024-03-14 3:39PM EDT410.000.050.001.00-0.44-89.80%29191.50%
DPZ240328P004150002024-03-28 9:38AM EDT415.000.050.000.05-0.25-83.33%2011123.44%
DPZ240328P004200002024-03-28 9:42AM EDT420.000.050.000.05-1.96-97.51%724115.63%
DPZ240328P004250002024-03-28 9:43AM EDT425.000.050.000.05-2.00-97.56%466107.81%
DPZ240328P004300002024-03-28 9:47AM EDT430.000.050.000.05-0.05-50.00%1132100.78%
DPZ240328P004325002024-03-28 9:40AM EDT432.500.050.000.05-0.61-92.42%5996.88%
DPZ240328P004350002024-03-28 9:47AM EDT435.000.050.000.05+0.01+25.00%55492.97%
DPZ240328P004375002024-03-28 9:45AM EDT437.500.050.000.05-0.10-66.67%5589.84%
DPZ240328P004400002024-03-28 9:45AM EDT440.000.050.000.05-0.73-93.59%24885.94%
DPZ240328P004425002024-03-28 9:39AM EDT442.500.050.000.05-0.06-54.55%31982.03%
DPZ240328P004450002024-03-28 9:44AM EDT445.000.050.000.05-0.10-66.67%29478.52%
DPZ240328P004475002024-03-28 9:39AM EDT447.500.050.000.05-0.08-61.54%36575.00%
DPZ240328P004500002024-03-28 9:39AM EDT450.000.050.000.05-0.37-88.10%27171.09%
DPZ240328P004525002024-03-27 3:28PM EDT452.500.030.000.05-0.02-40.00%24767.58%
DPZ240328P004550002024-03-28 12:56PM EDT455.000.030.000.050.00-209364.06%
DPZ240328P004575002024-03-28 12:52PM EDT457.500.050.000.050.00-3320560.16%
DPZ240328P004600002024-03-28 1:00PM EDT460.000.030.000.05-0.14-82.35%9353956.64%
DPZ240328P004625002024-03-28 1:01PM EDT462.500.030.000.05-0.15-75.00%539853.13%
DPZ240328P004650002024-03-28 10:18AM EDT465.000.050.000.10-0.22-81.48%47453.71%
DPZ240328P004700002024-03-28 10:57AM EDT470.000.010.000.05-0.09-90.00%621345.90%
DPZ240328P004750002024-03-28 12:00PM EDT475.000.100.000.15-0.07-41.18%2110645.02%
DPZ240328P004800002024-03-28 11:30AM EDT480.000.080.000.05-0.12-60.00%6411129.88%
DPZ240328P004850002024-03-28 11:51AM EDT485.000.080.000.25-0.25-75.76%479429.54%
DPZ240328P004900002024-03-28 12:57PM EDT490.000.110.100.15-1.04-83.87%14811416.41%
DPZ240328P005000002024-03-28 12:44PM EDT500.006.503.308.00-1.20-15.58%1155.54%