Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.649,16 +41,35 (+0,07%)
Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240419C00400000 | 2024-03-15 3:59PM EDT | 400.00 | 44.23 | 92.00 | 101.00 | 0.00 | - | 5 | 5 | 569.19% |
| DPZ240419C00410000 | 2024-03-28 11:44AM EDT | 410.00 | 86.70 | 58.50 | 68.00 | 0.00 | - | 2 | 2 | 259.91% |
| DPZ240419C00420000 | 2024-04-03 12:58PM EDT | 420.00 | 86.00 | 48.90 | 58.00 | 0.00 | - | 1 | 11 | 229.20% |
| DPZ240419C00430000 | 2024-03-26 12:33PM EDT | 430.00 | 51.50 | 38.30 | 46.30 | 0.00 | - | 4 | 68 | 168.26% |
| DPZ240419C00440000 | 2024-04-18 10:29AM EDT | 440.00 | 44.95 | 28.00 | 36.20 | 0.00 | - | 1 | 72 | 137.89% |
| DPZ240419C00442500 | 2024-03-21 1:00PM EDT | 442.50 | 18.73 | 26.00 | 33.90 | 0.00 | - | 2 | 3 | 134.06% |
| DPZ240419C00445000 | 2024-03-21 10:08AM EDT | 445.00 | 13.90 | 24.10 | 31.20 | 0.00 | - | 4 | 7 | 123.39% |
| DPZ240419C00447500 | 2024-03-21 10:08AM EDT | 447.50 | 12.40 | 21.60 | 29.80 | 0.00 | - | 2 | 46 | 132.79% |
| DPZ240419C00450000 | 2024-04-03 3:55PM EDT | 450.00 | 31.63 | 19.10 | 26.60 | -23.07 | -42.18% | 2 | 109 | 114.72% |
| DPZ240419C00452500 | 2024-03-25 10:00AM EDT | 452.50 | 16.51 | 16.60 | 24.20 | 0.00 | - | 4 | 11 | 108.42% |
| DPZ240419C00455000 | 2024-04-19 2:16PM EDT | 455.00 | 17.62 | 14.10 | 20.90 | -19.00 | -51.88% | 1 | 46 | 89.09% |
| DPZ240419C00457500 | 2024-04-15 9:30AM EDT | 457.50 | 46.20 | 13.40 | 17.90 | 0.00 | - | 2 | 9 | 74.10% |
| DPZ240419C00460000 | 2024-04-19 1:04PM EDT | 460.00 | 12.55 | 11.60 | 15.50 | -13.17 | -51.21% | 13 | 129 | 68.12% |
| DPZ240419C00462500 | 2024-04-19 12:57PM EDT | 462.50 | 9.28 | 8.10 | 12.80 | -32.02 | -77.53% | 2 | 6 | 57.64% |
| DPZ240419C00465000 | 2024-04-15 11:05AM EDT | 465.00 | 32.00 | 5.50 | 10.30 | 0.00 | - | 1 | 15 | 49.78% |
| DPZ240419C00470000 | 2024-04-19 1:04PM EDT | 470.00 | 2.80 | 1.80 | 7.30 | -12.15 | -81.27% | 13 | 329 | 54.19% |
| DPZ240419C00475000 | 2024-04-19 3:57PM EDT | 475.00 | 0.15 | 0.00 | 0.25 | -22.60 | -99.34% | 43 | 16 | 7.74% |
| DPZ240419C00480000 | 2024-04-19 11:04AM EDT | 480.00 | 0.08 | 0.00 | 0.05 | -3.67 | -97.87% | 19 | 98 | 14.26% |
| DPZ240419C00485000 | 2024-04-19 11:29AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | -1.25 | -96.15% | 6 | 62 | 22.85% |
| DPZ240419C00490000 | 2024-04-19 9:53AM EDT | 490.00 | 0.13 | 0.00 | 0.15 | -0.22 | -62.86% | 4 | 48 | 37.21% |
| DPZ240419C00495000 | 2024-04-18 1:05PM EDT | 495.00 | 0.15 | 0.00 | 0.05 | +0.01 | +7.14% | 1 | 155 | 38.67% |
| DPZ240419C00500000 | 2024-04-19 1:18PM EDT | 500.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 12 | 334 | 46.09% |
| DPZ240419C00505000 | 2024-04-18 9:31AM EDT | 505.00 | 0.06 | 0.00 | 0.10 | -0.39 | -86.67% | 1 | 65 | 53.52% |
| DPZ240419C00510000 | 2024-04-19 10:03AM EDT | 510.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 96 | 55.47% |
| DPZ240419C00515000 | 2024-04-18 3:35PM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 88 | 62.11% |
| DPZ240419C00520000 | 2024-04-19 3:13PM EDT | 520.00 | 0.48 | 0.00 | 0.45 | +0.43 | +860.00% | 1 | 38 | 91.31% |
| DPZ240419C00525000 | 2024-04-19 3:13PM EDT | 525.00 | 0.76 | 0.00 | 0.75 | +0.71 | +1,420.00% | 1 | 53 | 107.81% |
| DPZ240419C00530000 | 2024-04-12 12:41PM EDT | 530.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 87.11% |
| DPZ240419C00535000 | 2024-04-10 10:52AM EDT | 535.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 86.72% |
| DPZ240419C00540000 | 2024-04-12 3:28PM EDT | 540.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 13 | 149.02% |
| DPZ240419C00545000 | 2024-04-10 1:31PM EDT | 545.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | - | 2 | 157.23% |
| DPZ240419C00550000 | 2024-04-10 3:50PM EDT | 550.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 165.28% |
| DPZ240419C00590000 | 2024-04-01 9:55AM EDT | 590.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 225.10% |
| DPZ240419C00600000 | 2024-04-02 3:25PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 156.25% |
| DPZ240419C00660000 | 2024-03-19 9:47AM EDT | 660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 212.50% |
Opções de vendapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240419P00220000 | 2024-03-01 4:09PM EDT | 220.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 826.56% |
| DPZ240419P00300000 | 2024-02-26 10:43AM EDT | 300.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 480.86% |
| DPZ240419P00320000 | 2024-02-26 2:04PM EDT | 320.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 283.59% |
| DPZ240419P00330000 | 2024-03-25 3:11PM EDT | 330.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 357.23% |
| DPZ240419P00340000 | 2024-03-25 2:55PM EDT | 340.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 331.64% |
| DPZ240419P00350000 | 2024-04-04 2:38PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 363 | 200.00% |
| DPZ240419P00360000 | 2024-03-15 12:32PM EDT | 360.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 196.09% |
| DPZ240419P00370000 | 2024-04-19 10:12AM EDT | 370.00 | 0.26 | 0.00 | 0.10 | +0.20 | +333.33% | 10 | 207 | 178.13% |
| DPZ240419P00380000 | 2024-04-12 12:20PM EDT | 380.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 5 | 14 | 234.18% |
| DPZ240419P00390000 | 2024-04-19 10:12AM EDT | 390.00 | 0.30 | 0.00 | 1.50 | +0.25 | +500.00% | 10 | 69 | 210.84% |
| DPZ240419P00400000 | 2024-04-19 12:48PM EDT | 400.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 248 | 117.97% |
| DPZ240419P00405000 | 2024-04-15 9:35AM EDT | 405.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 19 | 128.52% |
| DPZ240419P00410000 | 2024-04-15 9:41AM EDT | 410.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 65 | 119.53% |
| DPZ240419P00415000 | 2024-04-12 9:46AM EDT | 415.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 136.43% |
| DPZ240419P00420000 | 2024-04-17 9:42AM EDT | 420.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 118 | 93.36% |
| DPZ240419P00425000 | 2024-04-18 2:12PM EDT | 425.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 115.63% |
| DPZ240419P00427500 | 2024-04-16 3:58PM EDT | 427.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 75.00% |
| DPZ240419P00430000 | 2024-04-17 9:42AM EDT | 430.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 5 | 103 | 121.19% |
| DPZ240419P00432500 | 2024-04-18 9:41AM EDT | 432.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 72.66% |
| DPZ240419P00435000 | 2024-04-15 10:02AM EDT | 435.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 68.75% |
| DPZ240419P00437500 | 2024-03-27 12:50PM EDT | 437.50 | 0.85 | 0.00 | 1.05 | 0.00 | - | 2 | 1 | 94.63% |
| DPZ240419P00440000 | 2024-04-17 3:56PM EDT | 440.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 119 | 96.58% |
| DPZ240419P00442500 | 2024-03-28 2:02PM EDT | 442.50 | 0.35 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 86.96% |
| DPZ240419P00445000 | 2024-04-16 9:30AM EDT | 445.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 117 | 61.52% |
| DPZ240419P00447500 | 2024-04-12 12:39PM EDT | 447.50 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 32 | 78.37% |
| DPZ240419P00450000 | 2024-04-19 1:54PM EDT | 450.00 | 0.72 | 0.00 | 0.95 | +0.47 | +188.00% | 5 | 210 | 65.43% |
| DPZ240419P00452500 | 2024-04-15 3:45PM EDT | 452.50 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 9 | 57.57% |
| DPZ240419P00455000 | 2024-04-18 2:05PM EDT | 455.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 39.65% |
| DPZ240419P00457500 | 2024-04-15 9:30AM EDT | 457.50 | 0.10 | 0.00 | 0.90 | 0.00 | - | 5 | 39 | 57.96% |
| DPZ240419P00460000 | 2024-04-19 12:31PM EDT | 460.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 3 | 83 | 62.96% |
| DPZ240419P00462500 | 2024-04-17 3:39PM EDT | 462.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 25.68% |
| DPZ240419P00465000 | 2024-04-19 12:29PM EDT | 465.00 | 0.30 | 0.00 | 0.10 | -0.20 | -40.00% | 3 | 34 | 20.80% |
| DPZ240419P00470000 | 2024-04-19 3:14PM EDT | 470.00 | 0.35 | 0.00 | 0.15 | +0.15 | +75.00% | 40 | 67 | 11.62% |
| DPZ240419P00475000 | 2024-04-19 3:57PM EDT | 475.00 | 1.20 | 0.10 | 4.00 | +0.14 | +13.21% | 88 | 110 | 32.54% |
| DPZ240419P00480000 | 2024-04-19 1:54PM EDT | 480.00 | 7.22 | 3.60 | 8.20 | +5.12 | +243.81% | 41 | 171 | 42.31% |
| DPZ240419P00485000 | 2024-04-19 3:53PM EDT | 485.00 | 13.68 | 9.40 | 15.10 | +8.46 | +162.07% | 12 | 131 | 81.18% |
| DPZ240419P00490000 | 2024-04-19 12:30PM EDT | 490.00 | 19.93 | 13.20 | 20.90 | +9.98 | +100.30% | 48 | 120 | 50.73% |
| DPZ240419P00495000 | 2024-04-19 3:17PM EDT | 495.00 | 27.50 | 18.00 | 25.90 | +12.70 | +85.81% | 53 | 67 | 58.79% |
| DPZ240419P00500000 | 2024-04-19 3:18PM EDT | 500.00 | 29.00 | 24.10 | 30.90 | +10.90 | +60.22% | 1 | 4 | 82.62% |
| DPZ240419P00505000 | 2024-04-17 1:50PM EDT | 505.00 | 26.20 | 27.40 | 36.30 | 0.00 | - | 62 | 9 | 74.71% |
| DPZ240419P00510000 | 2024-04-17 1:50PM EDT | 510.00 | 31.20 | 34.20 | 42.00 | 0.00 | - | 61 | 6 | 116.99% |
| DPZ240419P00515000 | 2024-04-11 10:02AM EDT | 515.00 | 15.40 | 38.50 | 46.80 | 0.00 | - | - | 0 | 117.43% |
© 2024 Yahoo. Todos os direitos reservados.