Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220701C00320000 | 2022-05-17 2:00PM EDT | 320.00 | 26.74 | 57.00 | 61.80 | 0.00 | - | - | 2 | 0.00% |
| DPZ220701C00335000 | 2022-05-23 10:42AM EDT | 335.00 | 17.25 | 53.20 | 59.30 | 0.00 | - | 1 | 1 | 97.85% |
| DPZ220701C00340000 | 2022-05-18 11:37AM EDT | 340.00 | 10.00 | 36.90 | 41.60 | 0.00 | - | - | 2 | 0.00% |
| DPZ220701C00345000 | 2022-05-24 11:16AM EDT | 345.00 | 14.15 | 49.30 | 55.80 | 0.00 | - | 1 | 1 | 171.44% |
| DPZ220701C00350000 | 2022-05-16 1:06PM EDT | 350.00 | 11.20 | 35.90 | 39.60 | 0.00 | - | - | 2 | 0.00% |
| DPZ220701C00355000 | 2022-06-13 2:33PM EDT | 355.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ220701C00360000 | 2022-06-23 10:41AM EDT | 360.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220701C00365000 | 2022-06-02 10:46AM EDT | 365.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ220701C00370000 | 2022-06-24 12:54PM EDT | 370.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ220701C00375000 | 2022-06-28 3:08PM EDT | 375.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ220701C00377500 | 2022-06-22 12:12PM EDT | 377.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ220701C00380000 | 2022-06-28 3:08PM EDT | 380.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220701C00382500 | 2022-06-23 3:50PM EDT | 382.50 | 17.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPZ220701C00385000 | 2022-06-28 2:15PM EDT | 385.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ220701C00387500 | 2022-06-27 1:46PM EDT | 387.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220701C00390000 | 2022-06-28 11:55AM EDT | 390.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPZ220701C00392500 | 2022-06-28 2:14PM EDT | 392.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DPZ220701C00395000 | 2022-06-28 11:40AM EDT | 395.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DPZ220701C00397500 | 2022-06-28 11:35AM EDT | 397.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DPZ220701C00400000 | 2022-06-28 3:49PM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DPZ220701C00402500 | 2022-06-28 1:26PM EDT | 402.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DPZ220701C00405000 | 2022-06-28 11:32AM EDT | 405.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DPZ220701C00407500 | 2022-06-28 11:32AM EDT | 407.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DPZ220701C00410000 | 2022-06-28 12:28PM EDT | 410.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DPZ220701C00415000 | 2022-06-28 11:46AM EDT | 415.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DPZ220701C00420000 | 2022-06-28 1:08PM EDT | 420.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DPZ220701C00425000 | 2022-06-24 3:45PM EDT | 425.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPZ220701C00430000 | 2022-06-27 2:34PM EDT | 430.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ220701C00435000 | 2022-06-28 10:54AM EDT | 435.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ220701C00440000 | 2022-06-27 12:36PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DPZ220701C00445000 | 2022-06-27 2:37PM EDT | 445.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DPZ220701C00455000 | 2022-06-28 10:45AM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ220701C00460000 | 2022-06-28 10:46AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ220701C00465000 | 2022-06-28 10:46AM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ220701C00500000 | 2022-06-22 10:14AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ220701C00510000 | 2022-06-28 1:48PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
Opções de vendapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220701P00220000 | 2022-06-28 10:27AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| DPZ220701P00230000 | 2022-06-27 10:55AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DPZ220701P00240000 | 2022-06-21 1:21PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ220701P00250000 | 2022-06-27 10:55AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DPZ220701P00260000 | 2022-06-22 12:18PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DPZ220701P00270000 | 2022-06-22 1:28PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ220701P00280000 | 2022-06-22 12:17PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ220701P00285000 | 2022-06-22 12:17PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ220701P00290000 | 2022-05-25 12:27PM EDT | 290.00 | 2.60 | 0.00 | 0.25 | 0.00 | - | - | 3 | 138.67% |
| DPZ220701P00295000 | 2022-05-16 1:52PM EDT | 295.00 | 5.05 | 0.00 | 4.00 | 0.00 | - | - | 2 | 210.16% |
| DPZ220701P00300000 | 2022-06-28 10:40AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DPZ220701P00305000 | 2022-05-24 10:02AM EDT | 305.00 | 6.20 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 154.64% |
| DPZ220701P00310000 | 2022-06-17 3:58PM EDT | 310.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DPZ220701P00315000 | 2022-06-27 9:57AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DPZ220701P00320000 | 2022-06-27 9:57AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DPZ220701P00325000 | 2022-06-16 2:35PM EDT | 325.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DPZ220701P00330000 | 2022-06-28 10:47AM EDT | 330.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DPZ220701P00335000 | 2022-06-28 11:14AM EDT | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ220701P00340000 | 2022-06-28 11:43AM EDT | 340.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ220701P00345000 | 2022-06-17 12:47PM EDT | 345.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ220701P00350000 | 2022-06-27 2:29PM EDT | 350.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ220701P00355000 | 2022-06-27 12:19PM EDT | 355.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DPZ220701P00360000 | 2022-06-28 10:29AM EDT | 360.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DPZ220701P00365000 | 2022-06-28 3:37PM EDT | 365.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DPZ220701P00370000 | 2022-06-28 2:57PM EDT | 370.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DPZ220701P00375000 | 2022-06-28 3:02PM EDT | 375.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ220701P00377500 | 2022-06-28 11:15AM EDT | 377.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ220701P00380000 | 2022-06-28 12:03PM EDT | 380.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DPZ220701P00382500 | 2022-06-28 1:40PM EDT | 382.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DPZ220701P00385000 | 2022-06-28 2:09PM EDT | 385.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DPZ220701P00387500 | 2022-06-28 1:40PM EDT | 387.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DPZ220701P00390000 | 2022-06-28 1:40PM EDT | 390.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| DPZ220701P00392500 | 2022-06-28 12:46PM EDT | 392.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DPZ220701P00395000 | 2022-06-28 1:40PM EDT | 395.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ220701P00397500 | 2022-06-28 2:21PM EDT | 397.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ220701P00400000 | 2022-06-24 3:36PM EDT | 400.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DPZ220701P00402500 | 2022-06-28 1:35PM EDT | 402.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220701P00405000 | 2022-06-27 3:29PM EDT | 405.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220701P00410000 | 2022-06-28 2:01PM EDT | 410.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
