Mercado fechará em 6 h 16 min

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
423,70-12,66 (-2,90%)
No fechamento: 04:00PM EST
423,00 -0,70 (-0,17%)
Pré-Abertura: 07:24AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ220128C004000002022-01-24 9:55AM EST400.0036.400.000.000.00--10.00%
DPZ220128C004100002022-01-25 11:19AM EST410.0030.500.000.000.00--20.00%
DPZ220128C004150002022-01-26 10:25AM EST415.0025.300.000.000.00-210.00%
DPZ220128C004200002022-01-26 3:29PM EST420.0010.900.000.000.00-120.00%
DPZ220128C004250002022-01-26 12:06PM EST425.0016.600.000.000.00-551.56%
DPZ220128C004300002022-01-26 3:35PM EST430.004.280.000.000.00-456.25%
DPZ220128C004350002022-01-26 3:50PM EST435.001.630.000.000.00-18156.25%
DPZ220128C004400002022-01-26 3:47PM EST440.001.450.000.000.00-292412.50%
DPZ220128C004450002022-01-26 3:58PM EST445.000.750.000.000.00-323212.50%
DPZ220128C004500002022-01-26 3:59PM EST450.000.350.000.000.00-869112.50%
DPZ220128C004550002022-01-26 12:39PM EST455.001.420.000.000.00-22625.00%
DPZ220128C004600002022-01-26 3:50PM EST460.000.630.000.000.00-43825.00%
DPZ220128C004650002022-01-26 3:15PM EST465.000.150.000.000.00-176425.00%
DPZ220128C004700002022-01-26 3:50PM EST470.000.030.000.000.00-18625.00%
DPZ220128C004750002022-01-26 1:28PM EST475.000.200.000.000.00-17125.00%
DPZ220128C004800002022-01-26 3:41PM EST480.000.310.000.000.00-53125.00%
DPZ220128C004850002022-01-26 3:41PM EST485.000.280.000.000.00-52950.00%
DPZ220128C004900002022-01-26 2:19PM EST490.000.050.000.000.00-11650.00%
DPZ220128C004950002022-01-20 3:46PM EST495.000.850.000.000.00-2650.00%
DPZ220128C005000002022-01-26 3:15PM EST500.000.050.000.000.00-84250.00%
DPZ220128C005050002022-01-19 3:45PM EST505.000.850.000.000.00-1750.00%
DPZ220128C005100002022-01-21 10:22AM EST510.000.250.000.000.00-21350.00%
DPZ220128C005150002022-01-20 1:28PM EST515.000.150.000.000.00-11150.00%
DPZ220128C005200002022-01-24 3:43PM EST520.000.050.000.000.00-10911750.00%
DPZ220128C005250002022-01-24 10:16AM EST525.000.140.000.000.00-31950.00%
DPZ220128C005300002022-01-24 2:19PM EST530.000.050.000.000.00-132350.00%
DPZ220128C005350002022-01-06 3:27PM EST535.009.300.000.000.00-21150.00%
DPZ220128C005400002022-01-20 2:59PM EST540.000.230.000.000.00-1750.00%
DPZ220128C005450002022-01-21 11:56AM EST545.000.330.000.000.00-11650.00%
DPZ220128C005500002022-01-26 3:35PM EST550.000.200.000.000.00-11850.00%
DPZ220128C005550002022-01-21 1:08PM EST555.000.100.000.000.00-71250.00%
DPZ220128C005600002022-01-21 10:48AM EST560.000.050.000.000.00-21650.00%
DPZ220128C005650002022-01-21 10:48AM EST565.000.050.000.000.00-2950.00%
DPZ220128C005700002022-01-18 12:32PM EST570.000.100.000.000.00-566550.00%
DPZ220128C005750002022-01-19 10:41AM EST575.000.080.000.000.00-61750.00%
DPZ220128C005800002022-01-18 12:33PM EST580.000.100.000.000.00-81150.00%
DPZ220128C005900002022-01-03 2:31PM EST590.003.100.000.000.00-1250.00%
DPZ220128C005950002022-01-05 1:04PM EST595.001.520.000.000.00-2950.00%
DPZ220128C006000002022-01-04 9:44AM EST600.001.450.000.000.00-11850.00%
DPZ220128C006050002022-01-12 3:56PM EST605.000.700.000.000.00-1850.00%
DPZ220128C006100002022-01-07 11:18AM EST610.000.900.000.000.00-10450.00%
DPZ220128C006200002022-01-19 10:14AM EST620.000.050.000.000.00-161950.00%
DPZ220128C006300002022-01-06 9:41AM EST630.000.700.000.000.00--350.00%
DPZ220128C006500002022-01-20 3:01PM EST650.000.050.000.000.00-304550.00%
DPZ220128C006700002022-01-20 2:27PM EST670.000.100.000.000.00-155950.00%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ220128P003100002022-01-21 9:32AM EST310.000.050.000.000.00-4450.00%
DPZ220128P003200002022-01-25 2:00PM EST320.000.050.000.000.00-24550.00%
DPZ220128P003300002022-01-25 1:59PM EST330.000.050.000.000.00-444550.00%
DPZ220128P003400002022-01-25 2:41PM EST340.000.050.000.000.00-5950.00%
DPZ220128P003500002022-01-24 2:00PM EST350.000.200.000.000.00-51550.00%
DPZ220128P003550002022-01-25 1:08PM EST355.000.050.000.000.00--550.00%
DPZ220128P003600002022-01-20 11:27AM EST360.000.100.000.000.00--450.00%
DPZ220128P003700002022-01-24 11:16AM EST370.000.700.000.000.00--650.00%
DPZ220128P003800002022-01-25 3:53PM EST380.000.400.000.000.00-1225.00%
DPZ220128P003850002022-01-25 9:31AM EST385.000.350.000.000.00--1625.00%
DPZ220128P003900002022-01-24 1:57PM EST390.000.750.000.000.00-3425.00%
DPZ220128P004000002022-01-26 3:49PM EST400.001.300.000.000.00-3912.50%
DPZ220128P004050002022-01-26 2:36PM EST405.000.900.000.000.00-2212.50%
DPZ220128P004100002022-01-26 3:35PM EST410.002.500.000.000.00-82312.50%
DPZ220128P004150002022-01-26 3:49PM EST415.004.300.000.000.00-8156.25%
DPZ220128P004200002022-01-26 3:34PM EST420.005.330.000.000.00-29463.13%
DPZ220128P004250002022-01-26 3:59PM EST425.008.000.000.000.00-18180.00%
DPZ220128P004300002022-01-26 3:54PM EST430.0011.080.000.000.00-34320.00%
DPZ220128P004350002022-01-26 3:39PM EST435.0013.200.000.000.00-43530.00%
DPZ220128P004400002022-01-26 2:50PM EST440.0013.700.000.000.00-22770.00%
DPZ220128P004450002022-01-26 2:23PM EST445.0012.770.000.000.00-3380.00%
DPZ220128P004500002022-01-26 2:23PM EST450.0016.710.000.000.00-1440.00%
DPZ220128P004550002022-01-25 1:50PM EST455.0016.750.000.000.00-2430.00%
DPZ220128P004600002022-01-24 12:52PM EST460.0025.700.000.000.00-3320.00%
DPZ220128P004650002022-01-21 3:09PM EST465.0030.400.000.000.00-71110.00%
DPZ220128P004700002022-01-25 10:24AM EST470.0030.100.000.000.00-2500.00%
DPZ220128P004750002022-01-24 1:57PM EST475.0028.190.000.000.00-1170.00%
DPZ220128P004800002022-01-26 3:17PM EST480.0054.340.000.000.00-2110.00%
DPZ220128P004850002022-01-24 1:57PM EST485.0037.190.000.000.00-1340.00%
DPZ220128P004900002022-01-24 10:24AM EST490.0054.490.000.000.00-100.00%
DPZ220128P004950002022-01-11 2:23PM EST495.0015.450.000.000.00-1020.00%
DPZ220128P005000002022-01-24 10:24AM EST500.0064.370.000.000.00-190.00%
DPZ220128P005050002022-01-24 10:23AM EST505.0069.910.000.000.00-130.00%
DPZ220128P005100002022-01-26 3:25PM EST510.0086.280.000.000.00-1200.00%
DPZ220128P005150002022-01-12 9:33AM EST515.0032.600.000.000.00-150.00%
DPZ220128P005200002022-01-10 10:58AM EST520.0029.670.000.000.00-200.00%
DPZ220128P005250002022-01-24 10:23AM EST525.0089.920.000.000.00-100.00%
DPZ220128P005300002022-01-13 10:25AM EST530.0046.400.000.000.00-110.00%
DPZ220128P005350002022-01-26 9:46AM EST535.0092.880.000.000.00-130.00%
DPZ220128P005400002022-01-24 9:30AM EST540.00109.400.000.000.00-340.00%
DPZ220128P005450002022-01-26 9:46AM EST545.00102.910.000.000.00-120.00%
DPZ220128P005500002022-01-03 3:46PM EST550.0012.200.000.000.00-220.00%
DPZ220128P005600002022-01-04 10:45AM EST560.0024.700.000.000.00-110.00%
DPZ220128P005650002022-01-03 11:10AM EST565.0025.800.000.000.00-210.00%
DPZ220128P005700002022-01-03 12:01PM EST570.0032.100.000.000.00--00.00%
DPZ220128P006150002022-01-18 12:08AM EST615.00150.990.000.000.00--00.00%
DPZ220128P006400002022-01-18 12:08AM EST640.00176.000.000.000.00--00.00%