Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
513,03-0,27 (-0,05%)
No fechamento: 04:00PM EDT
512,81 -0,22 (-0,04%)
Pós-fechamento: 06:14PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240524C004300002024-05-03 10:47AM EDT430.0082.7780.0087.600.00-1172.90%
DPZ240524C004500002024-05-10 11:05AM EDT450.0071.9160.0067.700.00-1457.84%
DPZ240524C004700002024-05-15 3:26PM EDT470.0050.2440.2047.800.00-2270.13%
DPZ240524C004800002024-04-25 11:58AM EDT480.0028.0030.3037.900.00-3359.61%
DPZ240524C004900002024-05-01 1:05PM EDT490.0033.7020.4028.000.00-2248.62%
DPZ240524C004950002024-04-29 10:44AM EDT495.0027.9016.7022.900.00-1142.20%
DPZ240524C005000002024-04-09 9:30AM EDT500.0022.770.000.000.00--60.00%
DPZ240524C005050002024-05-15 3:35PM EDT505.0017.5310.3013.600.00-2732.08%
DPZ240524C005100002024-05-16 12:44PM EDT510.009.906.8010.200.00-1530.43%
DPZ240524C005150002024-05-17 3:59PM EDT515.004.604.104.90-2.30-33.33%463520.53%
DPZ240524C005175002024-05-17 2:36PM EDT517.503.503.103.70-4.25-54.84%19519.87%
DPZ240524C005200002024-05-17 12:39PM EDT520.004.252.304.20-0.11-2.52%43325.06%
DPZ240524C005225002024-05-17 2:58PM EDT522.501.781.652.25-3.32-65.10%1420.26%
DPZ240524C005250002024-05-17 11:06AM EDT525.002.151.151.65-0.45-17.31%11920.09%
DPZ240524C005275002024-05-17 2:19PM EDT527.501.000.753.40-1.65-62.26%151230.65%
DPZ240524C005300002024-05-16 11:24AM EDT530.001.850.404.500.00-51338.04%
DPZ240524C005325002024-05-10 2:46PM EDT532.502.900.253.000.00--133.97%
DPZ240524C005350002024-05-17 3:47PM EDT535.000.380.302.95-0.22-36.67%9112936.16%
DPZ240524C005400002024-05-17 3:32PM EDT540.000.240.052.85-0.67-73.63%621040.28%
DPZ240524C005450002024-05-16 3:23PM EDT545.000.400.004.400.00-21052.65%
DPZ240524C005500002024-05-16 2:47PM EDT550.000.350.001.000.00-21536.18%
DPZ240524C005600002024-05-17 2:39PM EDT560.000.100.002.55+0.05+100.00%17955.10%
DPZ240524C005700002024-04-30 9:54AM EDT570.002.120.000.750.00-7846.58%
DPZ240524C005750002024-04-29 1:14PM EDT575.001.680.004.400.00-3363.60%
DPZ240524C005800002024-05-07 3:28PM EDT580.000.810.004.400.00-1867.04%
DPZ240524C006600002024-05-16 1:09PM EDT660.000.050.000.200.00-651671.48%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240524P003750002024-04-29 9:59AM EDT375.000.050.004.300.00-22143.80%
DPZ240524P004050002024-05-17 11:18AM EDT405.000.150.000.15+0.10+200.00%14767.19%
DPZ240524P004200002024-05-17 3:47PM EDT420.000.060.001.05-1.91-96.95%8275.68%
DPZ240524P004250002024-05-17 1:58PM EDT425.000.150.001.05-1.85-92.50%1171.88%
DPZ240524P004400002024-04-26 12:25PM EDT440.002.200.004.500.00-1182.54%
DPZ240524P004450002024-04-29 10:44AM EDT445.001.330.004.500.00-12177.88%
DPZ240524P004500002024-05-17 1:59PM EDT450.000.150.001.05-1.26-89.36%51053.08%
DPZ240524P004550002024-04-26 10:57AM EDT455.003.960.004.600.00-1168.97%
DPZ240524P004600002024-04-11 1:32PM EDT460.005.900.001.500.00--357.37%
DPZ240524P004650002024-05-01 9:30AM EDT465.000.350.001.400.00-1552.08%
DPZ240524P004700002024-05-15 3:32PM EDT470.001.000.000.550.00-2238.50%
DPZ240524P004750002024-05-17 2:39PM EDT475.000.200.000.50-0.05-20.00%42734.06%
DPZ240524P004800002024-05-14 1:14PM EDT480.000.500.004.600.00-2458.24%
DPZ240524P004850002024-05-15 3:38PM EDT485.000.490.052.000.00-213138.51%
DPZ240524P004900002024-05-16 3:45PM EDT490.000.480.100.750.00-18019525.03%
DPZ240524P004950002024-05-17 12:45PM EDT495.000.400.401.10-0.38-48.72%618823.33%
DPZ240524P005000002024-05-17 2:37PM EDT500.001.000.803.80-0.40-28.57%204031.55%
DPZ240524P005050002024-05-17 3:59PM EDT505.002.101.602.50+0.30+16.67%762620.01%
DPZ240524P005075002024-05-17 3:40PM EDT507.502.002.155.40-0.99-33.11%152127.88%
DPZ240524P005100002024-05-17 1:55PM EDT510.002.602.953.90-0.70-21.21%4308418.68%
DPZ240524P005125002024-05-17 3:10PM EDT512.504.084.004.70-0.72-15.00%182217.51%
DPZ240524P005150002024-05-17 3:44PM EDT515.006.005.406.00-0.10-1.64%10732417.44%
DPZ240524P005175002024-05-17 1:27PM EDT517.507.206.707.80-0.80-10.00%135418.50%
DPZ240524P005200002024-05-17 3:19PM EDT520.008.108.109.40-0.30-3.57%424918.18%
DPZ240524P005225002024-05-16 11:22AM EDT522.509.3510.0011.300.00-51318.41%
DPZ240524P005250002024-05-13 10:44AM EDT525.0010.3011.3014.000.00-51421.91%
DPZ240524P005275002024-05-06 3:33PM EDT527.5011.7013.2016.600.00--224.90%
DPZ240524P005300002024-05-14 3:59PM EDT530.0020.6614.4020.800.00-24135.18%
DPZ240524P005350002024-04-30 11:23AM EDT535.0011.9017.6025.500.00--2038.94%
DPZ240524P005400002024-05-01 9:43AM EDT540.0022.3022.3030.500.00--143.74%
DPZ240524P005450002024-05-02 10:01AM EDT545.0031.0028.2035.400.00--047.80%