Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
348,49-6,68 (-1,88%)
No fechamento: 04:00PM EST
348,49 0,00 (0,00%)
Pós-fechamento: 07:15PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ230203C002900002023-01-18 3:29PM EST290.0060.0055.9061.800.00-1193.26%
DPZ230203C003300002023-01-19 3:12PM EST330.0025.9018.8020.000.00-1251.73%
DPZ230203C003325002023-01-24 10:51AM EST332.5010.8016.6018.000.00--452.20%
DPZ230203C003350002023-01-25 12:04PM EST335.0012.0014.7016.300.00-222054.38%
DPZ230203C003375002023-01-27 12:07PM EST337.5019.7012.9013.700.00-12147.80%
DPZ230203C003400002023-01-26 1:35PM EST340.0015.0011.0011.800.00-31446.74%
DPZ230203C003425002023-01-26 11:41AM EST342.5013.709.3010.000.00--645.58%
DPZ230203C003450002023-01-27 12:05PM EST345.0013.307.608.200.00-26543.52%
DPZ230203C003475002023-01-30 2:55PM EST347.508.506.206.80+1.20+16.44%23443.30%
DPZ230203C003500002023-01-30 3:53PM EST350.005.005.005.50-4.80-48.98%1512842.69%
DPZ230203C003525002023-01-30 3:59PM EST352.504.203.904.50-4.80-53.33%472843.07%
DPZ230203C003550002023-01-30 3:30PM EST355.003.573.103.50-3.23-47.50%134942.35%
DPZ230203C003575002023-01-30 1:01PM EST357.503.862.252.65-2.74-41.52%428041.59%
DPZ230203C003600002023-01-30 3:59PM EST360.001.851.752.15-3.75-66.96%7010542.60%
DPZ230203C003625002023-01-30 1:01PM EST362.502.281.301.65-2.92-56.15%131442.70%
DPZ230203C003650002023-01-30 2:05PM EST365.001.650.951.25-1.35-45.00%244642.80%
DPZ230203C003675002023-01-30 1:01PM EST367.501.330.700.95-0.77-36.67%51243.12%
DPZ230203C003700002023-01-30 1:55PM EST370.000.920.500.75-1.03-52.82%94543.97%
DPZ230203C003750002023-01-30 3:47PM EST375.000.500.200.45-0.69-57.98%112245.26%
DPZ230203C003800002023-01-30 10:05AM EST380.000.500.150.50-0.20-28.57%82952.66%
DPZ230203C003850002023-01-30 12:02PM EST385.000.200.050.30-0.22-52.38%2853.22%
DPZ230203C003900002023-01-30 12:12PM EST390.000.140.000.25-0.16-53.33%51850.98%
DPZ230203C004000002023-01-23 2:48PM EST400.000.250.000.450.00-41233266.11%
DPZ230203C004050002023-01-26 12:50PM EST405.000.210.000.150.00-2360.94%
DPZ230203C004350002023-01-23 1:50PM EST435.000.050.000.800.00--5107.42%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ230203P002200002023-01-11 11:04AM EST220.000.140.000.050.00--5152.34%
DPZ230203P002300002023-01-10 11:46AM EST230.000.100.000.750.00--11190.04%
DPZ230203P002500002023-01-20 10:49AM EST250.000.060.000.050.00-3236112.50%
DPZ230203P002550002023-01-23 12:53PM EST255.000.050.000.750.00--1148.05%
DPZ230203P002600002023-01-23 2:51PM EST260.000.050.000.100.00-5861107.81%
DPZ230203P002650002023-01-23 2:47PM EST265.000.100.000.200.00--14109.77%
DPZ230203P002700002023-01-25 10:22AM EST270.000.050.000.750.00--3124.32%
DPZ230203P002750002023-01-24 9:40AM EST275.000.720.000.350.00-13103.91%
DPZ230203P002850002023-01-30 9:41AM EST285.000.050.000.050.00-31071.09%
DPZ230203P002900002023-01-30 10:21AM EST290.000.050.000.25-0.25-83.33%111079.30%
DPZ230203P002950002023-01-26 3:18PM EST295.000.100.000.25-0.02-16.67%22072.85%
DPZ230203P003000002023-01-30 9:43AM EST300.000.100.050.80-0.15-60.00%107281.01%
DPZ230203P003050002023-01-30 10:03AM EST305.000.460.050.95-0.42-47.73%119775.88%
DPZ230203P003100002023-01-30 3:28PM EST310.000.180.150.35-0.72-80.00%166859.96%
DPZ230203P003150002023-01-30 3:01PM EST315.000.200.150.40-0.25-55.56%32753.96%
DPZ230203P003200002023-01-30 2:52PM EST320.000.280.300.45-0.07-20.00%1630751.86%
DPZ230203P003250002023-01-30 3:51PM EST325.000.550.450.65+0.16+41.03%3531448.27%
DPZ230203P003300002023-01-30 3:42PM EST330.000.800.751.00+0.25+45.45%319745.31%
DPZ230203P003325002023-01-30 11:16AM EST332.500.691.001.30-3.71-84.32%45244.51%
DPZ230203P003350002023-01-30 12:40PM EST335.000.851.301.65-0.10-10.53%88943.41%
DPZ230203P003375002023-01-30 2:42PM EST337.501.501.802.20+0.28+22.95%671043.35%
DPZ230203P003400002023-01-30 3:53PM EST340.002.602.302.80+1.03+65.61%191042.66%
DPZ230203P003425002023-01-30 3:43PM EST342.502.853.103.500.00-5941.77%
DPZ230203P003450002023-01-30 3:48PM EST345.003.853.904.40+1.38+55.87%69341.32%
DPZ230203P003475002023-01-30 3:21PM EST347.504.565.005.40+1.32+40.74%145740.48%
DPZ230203P003500002023-01-30 3:42PM EST350.005.786.106.70+1.70+41.67%263440.55%
DPZ230203P003525002023-01-30 3:42PM EST352.507.137.508.10+2.63+58.44%172140.16%
DPZ230203P003550002023-01-30 1:20PM EST355.007.339.009.80+1.23+20.16%134240.78%
DPZ230203P003575002023-01-30 1:55PM EST357.509.3010.7011.70+3.10+50.00%131341.92%
DPZ230203P003600002023-01-30 3:25PM EST360.0012.3012.7013.50+4.86+65.32%111441.19%
DPZ230203P003625002023-01-30 11:10AM EST362.5011.0014.6016.10+1.90+20.88%4846.92%
DPZ230203P003650002023-01-26 10:36AM EST365.0011.5016.7018.300.00-2748.61%
DPZ230203P003675002023-01-26 12:22PM EST367.5014.6018.9020.400.00--248.56%
DPZ230203P003700002023-01-24 11:04AM EST370.0033.7120.9023.000.00-1153.80%
DPZ230203P003850002023-01-27 10:27AM EST385.0030.5534.2037.800.00-1173.41%