Mercado abrirá em 3 h 42 min

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
378,79-3,52 (-0,92%)
No fechamento: 04:00PM EDT
382,31 +3,52 (+0,93%)
Pré-Abertura: 04:00AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ231006C003300002023-09-18 10:36AM EDT330.0057.800.000.000.00--00.00%
DPZ231006C003500002023-09-20 9:49AM EDT350.0038.000.000.000.00--00.00%
DPZ231006C003550002023-09-06 1:27PM EDT355.0032.020.000.000.00-100.00%
DPZ231006C003675002023-09-26 1:13PM EDT367.5016.900.000.000.00--00.00%
DPZ231006C003700002023-09-26 10:13AM EDT370.0016.100.000.000.00--00.00%
DPZ231006C003725002023-09-28 11:16AM EDT372.5010.600.000.000.00-100.00%
DPZ231006C003750002023-09-27 1:20PM EDT375.009.100.000.000.00-200.00%
DPZ231006C003775002023-09-29 11:54AM EDT377.506.900.000.000.00-100.00%
DPZ231006C003800002023-09-29 3:08PM EDT380.004.900.000.000.00-500.78%
DPZ231006C003825002023-09-29 3:59PM EDT382.503.600.000.000.00-301.56%
DPZ231006C003850002023-09-29 1:56PM EDT385.002.540.000.000.00-603.13%
DPZ231006C003875002023-09-29 3:59PM EDT387.501.900.000.000.00-4906.25%
DPZ231006C003900002023-09-29 3:36PM EDT390.001.500.000.000.00-906.25%
DPZ231006C003925002023-09-29 12:40PM EDT392.501.260.000.000.00-106.25%
DPZ231006C003950002023-09-29 3:32PM EDT395.000.750.000.000.00-3406.25%
DPZ231006C003975002023-09-29 11:23AM EDT397.500.710.000.000.00-36012.50%
DPZ231006C004000002023-09-29 3:37PM EDT400.000.400.000.000.00-8012.50%
DPZ231006C004025002023-09-29 10:43AM EDT402.500.440.000.000.00-1012.50%
DPZ231006C004050002023-09-29 9:56AM EDT405.000.450.000.000.00-2012.50%
DPZ231006C004075002023-09-29 3:38PM EDT407.500.200.000.000.00-5012.50%
DPZ231006C004100002023-09-29 10:48AM EDT410.000.150.000.000.00-2012.50%
DPZ231006C004150002023-09-28 10:21AM EDT415.000.210.000.000.00-5012.50%
DPZ231006C004200002023-09-25 11:20AM EDT420.000.300.000.000.00-1025.00%
DPZ231006C004250002023-09-28 10:21AM EDT425.000.150.000.000.00-5025.00%
DPZ231006C004300002023-09-14 9:36AM EDT430.000.550.000.000.00-1025.00%
DPZ231006C004350002023-09-11 3:51PM EDT435.000.450.000.000.00--025.00%
DPZ231006C004400002023-09-21 10:34AM EDT440.000.050.000.000.00--025.00%
DPZ231006C004450002023-09-22 11:48AM EDT445.000.320.000.000.00--025.00%
DPZ231006C004500002023-09-25 11:20AM EDT450.000.100.000.000.00-1025.00%
DPZ231006C005000002023-09-01 10:07AM EDT500.000.350.000.050.00-1182.81%
DPZ231006C005100002023-09-01 10:09AM EDT510.000.300.000.050.00-2287.89%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ231006P002800002023-09-05 12:31PM EDT280.000.050.000.000.00-4050.00%
DPZ231006P002850002023-09-06 11:54AM EDT285.000.070.000.000.00-11050.00%
DPZ231006P002900002023-09-06 11:54AM EDT290.000.050.000.000.00-4050.00%
DPZ231006P003150002023-09-28 3:42PM EDT315.000.190.000.000.00-1025.00%
DPZ231006P003200002023-09-26 12:50PM EDT320.000.050.000.000.00--025.00%
DPZ231006P003250002023-09-28 11:36AM EDT325.000.050.000.000.00-2025.00%
DPZ231006P003300002023-09-14 11:45AM EDT330.000.480.000.000.00-2025.00%
DPZ231006P003350002023-09-11 3:55PM EDT335.000.410.000.000.00--025.00%
DPZ231006P003400002023-09-29 3:38PM EDT340.000.050.000.000.00-5025.00%
DPZ231006P003450002023-09-29 9:38AM EDT345.000.200.000.000.00-1012.50%
DPZ231006P003500002023-09-29 2:48PM EDT350.000.230.000.000.00-4012.50%
DPZ231006P003550002023-09-28 2:27PM EDT355.000.410.000.000.00-2012.50%
DPZ231006P003600002023-09-29 12:51PM EDT360.000.530.000.000.00-11012.50%
DPZ231006P003650002023-09-29 2:36PM EDT365.001.150.000.000.00-706.25%
DPZ231006P003675002023-09-29 12:44PM EDT367.501.150.000.000.00-4206.25%
DPZ231006P003700002023-09-29 2:23PM EDT370.002.150.000.000.00-4106.25%
DPZ231006P003725002023-09-29 3:43PM EDT372.502.500.000.000.00-1103.13%
DPZ231006P003750002023-09-29 2:58PM EDT375.002.900.000.000.00-601.56%
DPZ231006P003775002023-09-29 1:36PM EDT377.504.300.000.000.00-1100.78%
DPZ231006P003800002023-09-29 3:43PM EDT380.005.050.000.000.00-2300.00%
DPZ231006P003825002023-09-29 3:43PM EDT382.506.500.000.000.00-300.00%
DPZ231006P003850002023-09-29 3:43PM EDT385.008.020.000.000.00-4300.00%
DPZ231006P003875002023-09-29 3:43PM EDT387.509.600.000.000.00-900.00%
DPZ231006P003900002023-09-28 9:52AM EDT390.0013.150.000.000.00-200.00%
DPZ231006P003925002023-09-29 3:43PM EDT392.5013.900.000.000.00-100.00%
DPZ231006P003950002023-09-29 10:23AM EDT395.0012.300.000.000.00-300.00%
DPZ231006P003975002023-09-27 1:39PM EDT397.5019.540.000.000.00-300.00%
DPZ231006P004000002023-09-15 9:48AM EDT400.008.700.000.000.00--00.00%
DPZ231006P004100002023-09-18 10:36AM EDT410.0023.800.000.000.00--00.00%
DPZ231006P004400002023-09-28 11:30AM EDT440.0059.400.000.000.00-200.00%