Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Opções de comprapara28 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220128C00400000 | 2022-01-24 9:55AM EST | 400.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ220128C00410000 | 2022-01-25 11:19AM EST | 410.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DPZ220128C00415000 | 2022-01-26 10:25AM EST | 415.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DPZ220128C00420000 | 2022-01-26 3:29PM EST | 420.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ220128C00425000 | 2022-01-26 12:06PM EST | 425.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| DPZ220128C00430000 | 2022-01-26 3:35PM EST | 430.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| DPZ220128C00435000 | 2022-01-26 3:50PM EST | 435.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 6.25% |
| DPZ220128C00440000 | 2022-01-26 3:47PM EST | 440.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 29 | 24 | 12.50% |
| DPZ220128C00445000 | 2022-01-26 3:58PM EST | 445.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 12.50% |
| DPZ220128C00450000 | 2022-01-26 3:59PM EST | 450.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 86 | 91 | 12.50% |
| DPZ220128C00455000 | 2022-01-26 12:39PM EST | 455.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| DPZ220128C00460000 | 2022-01-26 3:50PM EST | 460.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 25.00% |
| DPZ220128C00465000 | 2022-01-26 3:15PM EST | 465.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 64 | 25.00% |
| DPZ220128C00470000 | 2022-01-26 3:50PM EST | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| DPZ220128C00475000 | 2022-01-26 1:28PM EST | 475.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| DPZ220128C00480000 | 2022-01-26 3:41PM EST | 480.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 25.00% |
| DPZ220128C00485000 | 2022-01-26 3:41PM EST | 485.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| DPZ220128C00490000 | 2022-01-26 2:19PM EST | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| DPZ220128C00495000 | 2022-01-20 3:46PM EST | 495.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| DPZ220128C00500000 | 2022-01-26 3:15PM EST | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 50.00% |
| DPZ220128C00505000 | 2022-01-19 3:45PM EST | 505.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| DPZ220128C00510000 | 2022-01-21 10:22AM EST | 510.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| DPZ220128C00515000 | 2022-01-20 1:28PM EST | 515.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| DPZ220128C00520000 | 2022-01-24 3:43PM EST | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 117 | 50.00% |
| DPZ220128C00525000 | 2022-01-24 10:16AM EST | 525.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| DPZ220128C00530000 | 2022-01-24 2:19PM EST | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 50.00% |
| DPZ220128C00535000 | 2022-01-06 3:27PM EST | 535.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| DPZ220128C00540000 | 2022-01-20 2:59PM EST | 540.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| DPZ220128C00545000 | 2022-01-21 11:56AM EST | 545.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| DPZ220128C00550000 | 2022-01-26 3:35PM EST | 550.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| DPZ220128C00555000 | 2022-01-21 1:08PM EST | 555.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 50.00% |
| DPZ220128C00560000 | 2022-01-21 10:48AM EST | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| DPZ220128C00565000 | 2022-01-21 10:48AM EST | 565.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| DPZ220128C00570000 | 2022-01-18 12:32PM EST | 570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 65 | 50.00% |
| DPZ220128C00575000 | 2022-01-19 10:41AM EST | 575.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| DPZ220128C00580000 | 2022-01-18 12:33PM EST | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| DPZ220128C00590000 | 2022-01-03 2:31PM EST | 590.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DPZ220128C00595000 | 2022-01-05 1:04PM EST | 595.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| DPZ220128C00600000 | 2022-01-04 9:44AM EST | 600.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| DPZ220128C00605000 | 2022-01-12 3:56PM EST | 605.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| DPZ220128C00610000 | 2022-01-07 11:18AM EST | 610.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 50.00% |
| DPZ220128C00620000 | 2022-01-19 10:14AM EST | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 50.00% |
| DPZ220128C00630000 | 2022-01-06 9:41AM EST | 630.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| DPZ220128C00650000 | 2022-01-20 3:01PM EST | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 50.00% |
| DPZ220128C00670000 | 2022-01-20 2:27PM EST | 670.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 59 | 50.00% |
Opções de vendapara28 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220128P00310000 | 2022-01-21 9:32AM EST | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| DPZ220128P00320000 | 2022-01-25 2:00PM EST | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| DPZ220128P00330000 | 2022-01-25 1:59PM EST | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 45 | 50.00% |
| DPZ220128P00340000 | 2022-01-25 2:41PM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| DPZ220128P00350000 | 2022-01-24 2:00PM EST | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| DPZ220128P00355000 | 2022-01-25 1:08PM EST | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DPZ220128P00360000 | 2022-01-20 11:27AM EST | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| DPZ220128P00370000 | 2022-01-24 11:16AM EST | 370.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| DPZ220128P00380000 | 2022-01-25 3:53PM EST | 380.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DPZ220128P00385000 | 2022-01-25 9:31AM EST | 385.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| DPZ220128P00390000 | 2022-01-24 1:57PM EST | 390.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| DPZ220128P00400000 | 2022-01-26 3:49PM EST | 400.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| DPZ220128P00405000 | 2022-01-26 2:36PM EST | 405.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| DPZ220128P00410000 | 2022-01-26 3:35PM EST | 410.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 12.50% |
| DPZ220128P00415000 | 2022-01-26 3:49PM EST | 415.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 6.25% |
| DPZ220128P00420000 | 2022-01-26 3:34PM EST | 420.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 29 | 46 | 3.13% |
| DPZ220128P00425000 | 2022-01-26 3:59PM EST | 425.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| DPZ220128P00430000 | 2022-01-26 3:54PM EST | 430.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 34 | 32 | 0.00% |
| DPZ220128P00435000 | 2022-01-26 3:39PM EST | 435.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 43 | 53 | 0.00% |
| DPZ220128P00440000 | 2022-01-26 2:50PM EST | 440.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 22 | 77 | 0.00% |
| DPZ220128P00445000 | 2022-01-26 2:23PM EST | 445.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| DPZ220128P00450000 | 2022-01-26 2:23PM EST | 450.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| DPZ220128P00455000 | 2022-01-25 1:50PM EST | 455.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| DPZ220128P00460000 | 2022-01-24 12:52PM EST | 460.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| DPZ220128P00465000 | 2022-01-21 3:09PM EST | 465.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 0.00% |
| DPZ220128P00470000 | 2022-01-25 10:24AM EST | 470.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| DPZ220128P00475000 | 2022-01-24 1:57PM EST | 475.00 | 28.19 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| DPZ220128P00480000 | 2022-01-26 3:17PM EST | 480.00 | 54.34 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| DPZ220128P00485000 | 2022-01-24 1:57PM EST | 485.00 | 37.19 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| DPZ220128P00490000 | 2022-01-24 10:24AM EST | 490.00 | 54.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220128P00495000 | 2022-01-11 2:23PM EST | 495.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| DPZ220128P00500000 | 2022-01-24 10:24AM EST | 500.00 | 64.37 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DPZ220128P00505000 | 2022-01-24 10:23AM EST | 505.00 | 69.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DPZ220128P00510000 | 2022-01-26 3:25PM EST | 510.00 | 86.28 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DPZ220128P00515000 | 2022-01-12 9:33AM EST | 515.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DPZ220128P00520000 | 2022-01-10 10:58AM EST | 520.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ220128P00525000 | 2022-01-24 10:23AM EST | 525.00 | 89.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220128P00530000 | 2022-01-13 10:25AM EST | 530.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ220128P00535000 | 2022-01-26 9:46AM EST | 535.00 | 92.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DPZ220128P00540000 | 2022-01-24 9:30AM EST | 540.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DPZ220128P00545000 | 2022-01-26 9:46AM EST | 545.00 | 102.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ220128P00550000 | 2022-01-03 3:46PM EST | 550.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ220128P00560000 | 2022-01-04 10:45AM EST | 560.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ220128P00565000 | 2022-01-03 11:10AM EST | 565.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DPZ220128P00570000 | 2022-01-03 12:01PM EST | 570.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ220128P00615000 | 2022-01-18 12:08AM EST | 615.00 | 150.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ220128P00640000 | 2022-01-18 12:08AM EST | 640.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
