DPZ - Domino's Pizza, Inc.

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ230602C002600002023-05-23 3:06PM EDT260.0045.0036.1043.700.00-66117.48%
DPZ230602C002700002023-05-11 10:35AM EDT270.0039.0026.4034.000.00--199.24%
DPZ230602C002875002023-05-16 12:48PM EDT287.5017.1012.5018.000.00--150.17%
DPZ230602C002900002023-05-05 12:46PM EDT290.0025.5010.2012.500.00-1142.59%
DPZ230602C002950002023-05-25 3:22PM EDT295.009.006.907.60-3.80-29.69%23531.58%
DPZ230602C003000002023-05-26 3:37PM EDT300.004.503.904.40-5.59-55.40%431429.24%
DPZ230602C003050002023-05-26 3:49PM EDT305.001.951.902.25-3.05-61.00%213128.16%
DPZ230602C003075002023-05-26 3:32PM EDT307.501.301.151.55-2.20-62.86%265528.02%
DPZ230602C003100002023-05-26 3:43PM EDT310.000.950.801.10-1.65-63.46%432728.57%
DPZ230602C003125002023-05-26 3:54PM EDT312.500.600.500.65-1.42-70.30%215327.64%
DPZ230602C003150002023-05-26 3:37PM EDT315.000.510.300.55-0.79-60.77%43629.88%
DPZ230602C003175002023-05-26 2:17PM EDT317.500.350.150.45-0.53-60.23%31731.69%
DPZ230602C003200002023-05-26 2:00PM EDT320.000.210.200.40-0.49-70.00%5733.99%
DPZ230602C003225002023-05-26 2:17PM EDT322.500.180.000.30-0.25-58.14%51334.86%
DPZ230602C003250002023-05-26 12:04PM EDT325.000.200.000.30-0.15-42.86%55137.74%
DPZ230602C003275002023-05-24 10:41AM EDT327.500.240.000.400.00-7742.97%
DPZ230602C003300002023-05-25 11:12AM EDT330.000.150.000.400.00-33945.85%
DPZ230602C003325002023-05-22 9:39AM EDT332.500.450.000.800.00-6756.69%
DPZ230602C003350002023-05-24 9:35AM EDT335.000.600.001.000.00-1453.83%
DPZ230602C003400002023-05-26 3:42PM EDT340.000.010.000.10-0.09-90.00%1845.31%
DPZ230602C003450002023-05-24 3:39PM EDT345.000.070.001.500.00-21470.41%
DPZ230602C003500002023-05-05 1:21PM EDT350.000.520.001.500.00-111175.90%
DPZ230602C003550002023-05-15 11:45AM EDT355.000.200.001.500.00-2281.25%
DPZ230602C003600002023-05-26 3:42PM EDT360.000.100.000.40-0.10-50.00%1568.75%
DPZ230602C003650002023-04-28 1:56PM EDT365.001.350.001.500.00-1191.50%
DPZ230602C003750002023-04-27 10:13AM EDT375.002.500.001.500.00--3101.22%
DPZ230602C004000002023-05-22 3:07PM EDT400.000.010.000.050.00-95079.69%
DPZ230602C004500002023-04-17 10:42AM EDT450.000.300.000.500.00-165138.67%
DPZ230602C004600002023-04-27 10:55AM EDT460.000.070.000.050.00-22190113.28%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ230602P002100002023-04-14 9:59AM EDT210.000.600.000.200.00--1115.63%
DPZ230602P002300002023-04-14 10:02AM EDT230.000.800.003.200.00--1143.24%
DPZ230602P002400002023-04-14 3:59PM EDT240.000.400.004.400.00--2135.45%
DPZ230602P002500002023-05-10 10:54AM EDT250.000.390.001.500.00--189.31%
DPZ230602P002600002023-05-01 1:39PM EDT260.000.500.000.900.00-4266.02%
DPZ230602P002700002023-05-05 1:21PM EDT270.000.900.000.500.00-1352.69%
DPZ230602P002750002023-05-22 10:45AM EDT275.000.200.050.550.00-15446.29%
DPZ230602P002800002023-05-26 2:38PM EDT280.000.300.200.60+0.05+20.00%399139.53%
DPZ230602P002850002023-05-26 3:26PM EDT285.000.400.450.85-0.22-35.48%22935.03%
DPZ230602P002875002023-05-26 1:12PM EDT287.500.580.601.10-0.02-3.33%31633.55%
DPZ230602P002900002023-05-26 3:44PM EDT290.001.030.851.30+0.18+21.18%231,04830.86%
DPZ230602P002925002023-05-26 3:57PM EDT292.501.301.351.75-0.45-25.71%4929.69%
DPZ230602P002950002023-05-26 3:49PM EDT295.002.202.002.40+0.89+67.94%96828.93%
DPZ230602P002975002023-05-26 3:54PM EDT297.503.102.803.20+0.80+34.78%47427.92%
DPZ230602P003000002023-05-26 3:59PM EDT300.004.063.904.30+1.71+72.77%884227.48%
DPZ230602P003050002023-05-26 3:54PM EDT305.006.886.707.20+2.85+70.72%11110426.56%
DPZ230602P003100002023-05-26 3:39PM EDT310.0010.2210.2012.30+3.75+57.96%303237.62%
DPZ230602P003125002023-05-26 3:54PM EDT312.5013.1212.3013.80+4.82+58.07%263833.06%
DPZ230602P003150002023-05-26 3:46PM EDT315.0014.9413.8016.40+4.04+37.06%73338.15%
DPZ230602P003200002023-05-25 9:50AM EDT320.0012.7517.5023.700.00-12867.75%
DPZ230602P003250002023-05-12 12:12PM EDT325.0018.3022.3028.300.00-1372.85%
DPZ230602P003300002023-05-02 9:39AM EDT330.0022.0027.8033.700.00-1184.64%
DPZ230602P003350002023-05-08 12:42PM EDT335.0024.6631.9038.500.00-1090.54%
DPZ230602P003400002023-05-08 12:42PM EDT340.0029.4136.0044.900.00-1053.27%
DPZ230602P003500002023-04-28 3:43PM EDT350.0032.5046.0054.800.00-8061.13%
DPZ230602P003700002023-04-28 10:40AM EDT370.0051.2066.0074.900.00-1081.25%
DPZ230602P004400002023-04-27 9:30AM EDT440.0089.00136.40144.700.00--0140.04%