Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230203C00290000 | 2023-01-18 3:29PM EST | 290.00 | 60.00 | 55.90 | 61.80 | 0.00 | - | 1 | 1 | 93.26% |
| DPZ230203C00330000 | 2023-01-19 3:12PM EST | 330.00 | 25.90 | 18.80 | 20.00 | 0.00 | - | 1 | 2 | 51.73% |
| DPZ230203C00332500 | 2023-01-24 10:51AM EST | 332.50 | 10.80 | 16.60 | 18.00 | 0.00 | - | - | 4 | 52.20% |
| DPZ230203C00335000 | 2023-01-25 12:04PM EST | 335.00 | 12.00 | 14.70 | 16.30 | 0.00 | - | 22 | 20 | 54.38% |
| DPZ230203C00337500 | 2023-01-27 12:07PM EST | 337.50 | 19.70 | 12.90 | 13.70 | 0.00 | - | 1 | 21 | 47.80% |
| DPZ230203C00340000 | 2023-01-26 1:35PM EST | 340.00 | 15.00 | 11.00 | 11.80 | 0.00 | - | 3 | 14 | 46.74% |
| DPZ230203C00342500 | 2023-01-26 11:41AM EST | 342.50 | 13.70 | 9.30 | 10.00 | 0.00 | - | - | 6 | 45.58% |
| DPZ230203C00345000 | 2023-01-27 12:05PM EST | 345.00 | 13.30 | 7.60 | 8.20 | 0.00 | - | 2 | 65 | 43.52% |
| DPZ230203C00347500 | 2023-01-30 2:55PM EST | 347.50 | 8.50 | 6.20 | 6.80 | +1.20 | +16.44% | 2 | 34 | 43.30% |
| DPZ230203C00350000 | 2023-01-30 3:53PM EST | 350.00 | 5.00 | 5.00 | 5.50 | -4.80 | -48.98% | 15 | 128 | 42.69% |
| DPZ230203C00352500 | 2023-01-30 3:59PM EST | 352.50 | 4.20 | 3.90 | 4.50 | -4.80 | -53.33% | 47 | 28 | 43.07% |
| DPZ230203C00355000 | 2023-01-30 3:30PM EST | 355.00 | 3.57 | 3.10 | 3.50 | -3.23 | -47.50% | 13 | 49 | 42.35% |
| DPZ230203C00357500 | 2023-01-30 1:01PM EST | 357.50 | 3.86 | 2.25 | 2.65 | -2.74 | -41.52% | 42 | 80 | 41.59% |
| DPZ230203C00360000 | 2023-01-30 3:59PM EST | 360.00 | 1.85 | 1.75 | 2.15 | -3.75 | -66.96% | 70 | 105 | 42.60% |
| DPZ230203C00362500 | 2023-01-30 1:01PM EST | 362.50 | 2.28 | 1.30 | 1.65 | -2.92 | -56.15% | 13 | 14 | 42.70% |
| DPZ230203C00365000 | 2023-01-30 2:05PM EST | 365.00 | 1.65 | 0.95 | 1.25 | -1.35 | -45.00% | 24 | 46 | 42.80% |
| DPZ230203C00367500 | 2023-01-30 1:01PM EST | 367.50 | 1.33 | 0.70 | 0.95 | -0.77 | -36.67% | 5 | 12 | 43.12% |
| DPZ230203C00370000 | 2023-01-30 1:55PM EST | 370.00 | 0.92 | 0.50 | 0.75 | -1.03 | -52.82% | 9 | 45 | 43.97% |
| DPZ230203C00375000 | 2023-01-30 3:47PM EST | 375.00 | 0.50 | 0.20 | 0.45 | -0.69 | -57.98% | 11 | 22 | 45.26% |
| DPZ230203C00380000 | 2023-01-30 10:05AM EST | 380.00 | 0.50 | 0.15 | 0.50 | -0.20 | -28.57% | 8 | 29 | 52.66% |
| DPZ230203C00385000 | 2023-01-30 12:02PM EST | 385.00 | 0.20 | 0.05 | 0.30 | -0.22 | -52.38% | 2 | 8 | 53.22% |
| DPZ230203C00390000 | 2023-01-30 12:12PM EST | 390.00 | 0.14 | 0.00 | 0.25 | -0.16 | -53.33% | 5 | 18 | 50.98% |
| DPZ230203C00400000 | 2023-01-23 2:48PM EST | 400.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 412 | 332 | 66.11% |
| DPZ230203C00405000 | 2023-01-26 12:50PM EST | 405.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 60.94% |
| DPZ230203C00435000 | 2023-01-23 1:50PM EST | 435.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 5 | 107.42% |
Opções de vendapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230203P00220000 | 2023-01-11 11:04AM EST | 220.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 5 | 152.34% |
| DPZ230203P00230000 | 2023-01-10 11:46AM EST | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 11 | 190.04% |
| DPZ230203P00250000 | 2023-01-20 10:49AM EST | 250.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 32 | 36 | 112.50% |
| DPZ230203P00255000 | 2023-01-23 12:53PM EST | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 148.05% |
| DPZ230203P00260000 | 2023-01-23 2:51PM EST | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 58 | 61 | 107.81% |
| DPZ230203P00265000 | 2023-01-23 2:47PM EST | 265.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 14 | 109.77% |
| DPZ230203P00270000 | 2023-01-25 10:22AM EST | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 124.32% |
| DPZ230203P00275000 | 2023-01-24 9:40AM EST | 275.00 | 0.72 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 103.91% |
| DPZ230203P00285000 | 2023-01-30 9:41AM EST | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 71.09% |
| DPZ230203P00290000 | 2023-01-30 10:21AM EST | 290.00 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 11 | 10 | 79.30% |
| DPZ230203P00295000 | 2023-01-26 3:18PM EST | 295.00 | 0.10 | 0.00 | 0.25 | -0.02 | -16.67% | 2 | 20 | 72.85% |
| DPZ230203P00300000 | 2023-01-30 9:43AM EST | 300.00 | 0.10 | 0.05 | 0.80 | -0.15 | -60.00% | 10 | 72 | 81.01% |
| DPZ230203P00305000 | 2023-01-30 10:03AM EST | 305.00 | 0.46 | 0.05 | 0.95 | -0.42 | -47.73% | 1 | 197 | 75.88% |
| DPZ230203P00310000 | 2023-01-30 3:28PM EST | 310.00 | 0.18 | 0.15 | 0.35 | -0.72 | -80.00% | 16 | 68 | 59.96% |
| DPZ230203P00315000 | 2023-01-30 3:01PM EST | 315.00 | 0.20 | 0.15 | 0.40 | -0.25 | -55.56% | 3 | 27 | 53.96% |
| DPZ230203P00320000 | 2023-01-30 2:52PM EST | 320.00 | 0.28 | 0.30 | 0.45 | -0.07 | -20.00% | 16 | 307 | 51.86% |
| DPZ230203P00325000 | 2023-01-30 3:51PM EST | 325.00 | 0.55 | 0.45 | 0.65 | +0.16 | +41.03% | 35 | 314 | 48.27% |
| DPZ230203P00330000 | 2023-01-30 3:42PM EST | 330.00 | 0.80 | 0.75 | 1.00 | +0.25 | +45.45% | 31 | 97 | 45.31% |
| DPZ230203P00332500 | 2023-01-30 11:16AM EST | 332.50 | 0.69 | 1.00 | 1.30 | -3.71 | -84.32% | 4 | 52 | 44.51% |
| DPZ230203P00335000 | 2023-01-30 12:40PM EST | 335.00 | 0.85 | 1.30 | 1.65 | -0.10 | -10.53% | 8 | 89 | 43.41% |
| DPZ230203P00337500 | 2023-01-30 2:42PM EST | 337.50 | 1.50 | 1.80 | 2.20 | +0.28 | +22.95% | 67 | 10 | 43.35% |
| DPZ230203P00340000 | 2023-01-30 3:53PM EST | 340.00 | 2.60 | 2.30 | 2.80 | +1.03 | +65.61% | 19 | 10 | 42.66% |
| DPZ230203P00342500 | 2023-01-30 3:43PM EST | 342.50 | 2.85 | 3.10 | 3.50 | 0.00 | - | 5 | 9 | 41.77% |
| DPZ230203P00345000 | 2023-01-30 3:48PM EST | 345.00 | 3.85 | 3.90 | 4.40 | +1.38 | +55.87% | 6 | 93 | 41.32% |
| DPZ230203P00347500 | 2023-01-30 3:21PM EST | 347.50 | 4.56 | 5.00 | 5.40 | +1.32 | +40.74% | 14 | 57 | 40.48% |
| DPZ230203P00350000 | 2023-01-30 3:42PM EST | 350.00 | 5.78 | 6.10 | 6.70 | +1.70 | +41.67% | 26 | 34 | 40.55% |
| DPZ230203P00352500 | 2023-01-30 3:42PM EST | 352.50 | 7.13 | 7.50 | 8.10 | +2.63 | +58.44% | 17 | 21 | 40.16% |
| DPZ230203P00355000 | 2023-01-30 1:20PM EST | 355.00 | 7.33 | 9.00 | 9.80 | +1.23 | +20.16% | 13 | 42 | 40.78% |
| DPZ230203P00357500 | 2023-01-30 1:55PM EST | 357.50 | 9.30 | 10.70 | 11.70 | +3.10 | +50.00% | 13 | 13 | 41.92% |
| DPZ230203P00360000 | 2023-01-30 3:25PM EST | 360.00 | 12.30 | 12.70 | 13.50 | +4.86 | +65.32% | 11 | 14 | 41.19% |
| DPZ230203P00362500 | 2023-01-30 11:10AM EST | 362.50 | 11.00 | 14.60 | 16.10 | +1.90 | +20.88% | 4 | 8 | 46.92% |
| DPZ230203P00365000 | 2023-01-26 10:36AM EST | 365.00 | 11.50 | 16.70 | 18.30 | 0.00 | - | 2 | 7 | 48.61% |
| DPZ230203P00367500 | 2023-01-26 12:22PM EST | 367.50 | 14.60 | 18.90 | 20.40 | 0.00 | - | - | 2 | 48.56% |
| DPZ230203P00370000 | 2023-01-24 11:04AM EST | 370.00 | 33.71 | 20.90 | 23.00 | 0.00 | - | 1 | 1 | 53.80% |
| DPZ230203P00385000 | 2023-01-27 10:27AM EST | 385.00 | 30.55 | 34.20 | 37.80 | 0.00 | - | 1 | 1 | 73.41% |
© 2023 Yahoo. Todos os direitos reservados.
