DPZ - Domino's Pizza, Inc.
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230602C00260000 | 2023-05-23 3:06PM EDT | 260.00 | 45.00 | 36.10 | 43.70 | 0.00 | - | 6 | 6 | 117.48% |
| DPZ230602C00270000 | 2023-05-11 10:35AM EDT | 270.00 | 39.00 | 26.40 | 34.00 | 0.00 | - | - | 1 | 99.24% |
| DPZ230602C00287500 | 2023-05-16 12:48PM EDT | 287.50 | 17.10 | 12.50 | 18.00 | 0.00 | - | - | 1 | 50.17% |
| DPZ230602C00290000 | 2023-05-05 12:46PM EDT | 290.00 | 25.50 | 10.20 | 12.50 | 0.00 | - | 1 | 1 | 42.59% |
| DPZ230602C00295000 | 2023-05-25 3:22PM EDT | 295.00 | 9.00 | 6.90 | 7.60 | -3.80 | -29.69% | 23 | 5 | 31.58% |
| DPZ230602C00300000 | 2023-05-26 3:37PM EDT | 300.00 | 4.50 | 3.90 | 4.40 | -5.59 | -55.40% | 43 | 14 | 29.24% |
| DPZ230602C00305000 | 2023-05-26 3:49PM EDT | 305.00 | 1.95 | 1.90 | 2.25 | -3.05 | -61.00% | 21 | 31 | 28.16% |
| DPZ230602C00307500 | 2023-05-26 3:32PM EDT | 307.50 | 1.30 | 1.15 | 1.55 | -2.20 | -62.86% | 26 | 55 | 28.02% |
| DPZ230602C00310000 | 2023-05-26 3:43PM EDT | 310.00 | 0.95 | 0.80 | 1.10 | -1.65 | -63.46% | 43 | 27 | 28.57% |
| DPZ230602C00312500 | 2023-05-26 3:54PM EDT | 312.50 | 0.60 | 0.50 | 0.65 | -1.42 | -70.30% | 21 | 53 | 27.64% |
| DPZ230602C00315000 | 2023-05-26 3:37PM EDT | 315.00 | 0.51 | 0.30 | 0.55 | -0.79 | -60.77% | 4 | 36 | 29.88% |
| DPZ230602C00317500 | 2023-05-26 2:17PM EDT | 317.50 | 0.35 | 0.15 | 0.45 | -0.53 | -60.23% | 3 | 17 | 31.69% |
| DPZ230602C00320000 | 2023-05-26 2:00PM EDT | 320.00 | 0.21 | 0.20 | 0.40 | -0.49 | -70.00% | 5 | 7 | 33.99% |
| DPZ230602C00322500 | 2023-05-26 2:17PM EDT | 322.50 | 0.18 | 0.00 | 0.30 | -0.25 | -58.14% | 5 | 13 | 34.86% |
| DPZ230602C00325000 | 2023-05-26 12:04PM EDT | 325.00 | 0.20 | 0.00 | 0.30 | -0.15 | -42.86% | 5 | 51 | 37.74% |
| DPZ230602C00327500 | 2023-05-24 10:41AM EDT | 327.50 | 0.24 | 0.00 | 0.40 | 0.00 | - | 7 | 7 | 42.97% |
| DPZ230602C00330000 | 2023-05-25 11:12AM EDT | 330.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 39 | 45.85% |
| DPZ230602C00332500 | 2023-05-22 9:39AM EDT | 332.50 | 0.45 | 0.00 | 0.80 | 0.00 | - | 6 | 7 | 56.69% |
| DPZ230602C00335000 | 2023-05-24 9:35AM EDT | 335.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 53.83% |
| DPZ230602C00340000 | 2023-05-26 3:42PM EDT | 340.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 1 | 8 | 45.31% |
| DPZ230602C00345000 | 2023-05-24 3:39PM EDT | 345.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 70.41% |
| DPZ230602C00350000 | 2023-05-05 1:21PM EDT | 350.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 11 | 11 | 75.90% |
| DPZ230602C00355000 | 2023-05-15 11:45AM EDT | 355.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 81.25% |
| DPZ230602C00360000 | 2023-05-26 3:42PM EDT | 360.00 | 0.10 | 0.00 | 0.40 | -0.10 | -50.00% | 1 | 5 | 68.75% |
| DPZ230602C00365000 | 2023-04-28 1:56PM EDT | 365.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 91.50% |
| DPZ230602C00375000 | 2023-04-27 10:13AM EDT | 375.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | - | 3 | 101.22% |
| DPZ230602C00400000 | 2023-05-22 3:07PM EDT | 400.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 50 | 79.69% |
| DPZ230602C00450000 | 2023-04-17 10:42AM EDT | 450.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 65 | 138.67% |
| DPZ230602C00460000 | 2023-04-27 10:55AM EDT | 460.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 22 | 190 | 113.28% |
Opções de vendapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230602P00210000 | 2023-04-14 9:59AM EDT | 210.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 1 | 115.63% |
| DPZ230602P00230000 | 2023-04-14 10:02AM EDT | 230.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | - | 1 | 143.24% |
| DPZ230602P00240000 | 2023-04-14 3:59PM EDT | 240.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | - | 2 | 135.45% |
| DPZ230602P00250000 | 2023-05-10 10:54AM EDT | 250.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | - | 1 | 89.31% |
| DPZ230602P00260000 | 2023-05-01 1:39PM EDT | 260.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 4 | 2 | 66.02% |
| DPZ230602P00270000 | 2023-05-05 1:21PM EDT | 270.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 52.69% |
| DPZ230602P00275000 | 2023-05-22 10:45AM EDT | 275.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 54 | 46.29% |
| DPZ230602P00280000 | 2023-05-26 2:38PM EDT | 280.00 | 0.30 | 0.20 | 0.60 | +0.05 | +20.00% | 39 | 91 | 39.53% |
| DPZ230602P00285000 | 2023-05-26 3:26PM EDT | 285.00 | 0.40 | 0.45 | 0.85 | -0.22 | -35.48% | 2 | 29 | 35.03% |
| DPZ230602P00287500 | 2023-05-26 1:12PM EDT | 287.50 | 0.58 | 0.60 | 1.10 | -0.02 | -3.33% | 3 | 16 | 33.55% |
| DPZ230602P00290000 | 2023-05-26 3:44PM EDT | 290.00 | 1.03 | 0.85 | 1.30 | +0.18 | +21.18% | 23 | 1,048 | 30.86% |
| DPZ230602P00292500 | 2023-05-26 3:57PM EDT | 292.50 | 1.30 | 1.35 | 1.75 | -0.45 | -25.71% | 4 | 9 | 29.69% |
| DPZ230602P00295000 | 2023-05-26 3:49PM EDT | 295.00 | 2.20 | 2.00 | 2.40 | +0.89 | +67.94% | 9 | 68 | 28.93% |
| DPZ230602P00297500 | 2023-05-26 3:54PM EDT | 297.50 | 3.10 | 2.80 | 3.20 | +0.80 | +34.78% | 47 | 4 | 27.92% |
| DPZ230602P00300000 | 2023-05-26 3:59PM EDT | 300.00 | 4.06 | 3.90 | 4.30 | +1.71 | +72.77% | 88 | 42 | 27.48% |
| DPZ230602P00305000 | 2023-05-26 3:54PM EDT | 305.00 | 6.88 | 6.70 | 7.20 | +2.85 | +70.72% | 111 | 104 | 26.56% |
| DPZ230602P00310000 | 2023-05-26 3:39PM EDT | 310.00 | 10.22 | 10.20 | 12.30 | +3.75 | +57.96% | 30 | 32 | 37.62% |
| DPZ230602P00312500 | 2023-05-26 3:54PM EDT | 312.50 | 13.12 | 12.30 | 13.80 | +4.82 | +58.07% | 26 | 38 | 33.06% |
| DPZ230602P00315000 | 2023-05-26 3:46PM EDT | 315.00 | 14.94 | 13.80 | 16.40 | +4.04 | +37.06% | 7 | 33 | 38.15% |
| DPZ230602P00320000 | 2023-05-25 9:50AM EDT | 320.00 | 12.75 | 17.50 | 23.70 | 0.00 | - | 1 | 28 | 67.75% |
| DPZ230602P00325000 | 2023-05-12 12:12PM EDT | 325.00 | 18.30 | 22.30 | 28.30 | 0.00 | - | 1 | 3 | 72.85% |
| DPZ230602P00330000 | 2023-05-02 9:39AM EDT | 330.00 | 22.00 | 27.80 | 33.70 | 0.00 | - | 1 | 1 | 84.64% |
| DPZ230602P00335000 | 2023-05-08 12:42PM EDT | 335.00 | 24.66 | 31.90 | 38.50 | 0.00 | - | 1 | 0 | 90.54% |
| DPZ230602P00340000 | 2023-05-08 12:42PM EDT | 340.00 | 29.41 | 36.00 | 44.90 | 0.00 | - | 1 | 0 | 53.27% |
| DPZ230602P00350000 | 2023-04-28 3:43PM EDT | 350.00 | 32.50 | 46.00 | 54.80 | 0.00 | - | 8 | 0 | 61.13% |
| DPZ230602P00370000 | 2023-04-28 10:40AM EDT | 370.00 | 51.20 | 66.00 | 74.90 | 0.00 | - | 1 | 0 | 81.25% |
| DPZ230602P00440000 | 2023-04-27 9:30AM EDT | 440.00 | 89.00 | 136.40 | 144.70 | 0.00 | - | - | 0 | 140.04% |
© 2023 Yahoo. Todos os direitos reservados.