Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
496,88+4,75 (+0,97%)
No fechamento: 04:00PM EDT
496,90 +0,02 (+0,00%)
Pós-fechamento: 07:19PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240405C004000002024-03-22 10:02AM EDT400.0058.3792.10101.700.00-1150.78%
DPZ240405C004100002024-02-22 4:43PM EDT410.0029.5045.0053.900.00--10.00%
DPZ240405C004200002024-03-21 10:28AM EDT420.0035.0072.2081.900.00-1551.56%
DPZ240405C004350002024-03-22 10:02AM EDT435.0024.2257.3067.000.00-1289.69%
DPZ240405C004400002024-03-19 10:52AM EDT440.009.0052.4062.000.00-5784.41%
DPZ240405C004450002024-03-25 3:06PM EDT445.0024.5047.4056.900.00-31278.56%
DPZ240405C004500002024-03-20 2:41PM EDT450.006.8542.3052.000.00-102173.81%
DPZ240405C004550002024-03-25 10:29AM EDT455.0013.2637.4047.000.00-53568.46%
DPZ240405C004575002024-03-25 2:40PM EDT457.5012.5035.0044.000.00-11763.18%
DPZ240405C004600002024-03-27 1:32PM EDT460.0029.6533.0042.000.00-62263.06%
DPZ240405C004625002024-03-25 3:58PM EDT462.507.8430.0039.000.00-111157.86%
DPZ240405C004650002024-03-26 3:32PM EDT465.0030.0028.0037.00+11.42+61.46%18757.59%
DPZ240405C004700002024-03-28 11:31AM EDT470.0026.8223.0031.70+5.52+25.92%13450.65%
DPZ240405C004750002024-03-28 9:52AM EDT475.0016.9918.4026.80+5.94+53.76%22045.46%
DPZ240405C004800002024-03-28 3:42PM EDT480.0018.0014.6022.10+4.85+36.88%103040.87%
DPZ240405C004850002024-03-27 1:40PM EDT485.008.6010.5016.200.00-113631.20%
DPZ240405C004900002024-03-28 3:43PM EDT490.009.305.9010.20+2.80+43.08%242621.13%
DPZ240405C004950002024-03-28 3:49PM EDT495.005.735.606.30+2.17+60.96%455118.12%
DPZ240405C005000002024-03-28 3:48PM EDT500.003.303.203.80+0.59+21.77%422617.70%
DPZ240405C005050002024-03-28 3:36PM EDT505.001.651.702.05+0.05+3.12%297017.30%
DPZ240405C005100002024-03-28 1:57PM EDT510.000.750.751.20+0.24+47.06%75318.19%
DPZ240405C005150002024-03-28 3:45PM EDT515.000.480.350.70+0.03+6.67%71319.10%
DPZ240405C005200002024-03-28 3:16PM EDT520.000.300.152.95+0.05+20.00%2135.95%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240405P003600002024-02-26 3:38PM EDT360.001.450.003.900.00-11135.72%
DPZ240405P003850002024-02-26 3:38PM EDT385.001.660.002.600.00-11103.00%
DPZ240405P003950002024-03-25 12:54PM EDT395.000.050.004.300.00-66105.27%
DPZ240405P004000002024-03-25 12:54PM EDT400.000.050.002.150.00-2286.77%
DPZ240405P004050002024-03-25 1:18PM EDT405.000.220.002.200.00-1383.01%
DPZ240405P004100002024-03-25 11:34AM EDT410.000.580.000.050.00-104650.00%
DPZ240405P004150002024-03-22 9:40AM EDT415.000.810.001.300.00-11767.63%
DPZ240405P004200002024-03-25 11:34AM EDT420.000.680.000.050.00-103044.34%
DPZ240405P004250002024-03-22 11:03AM EDT425.000.900.002.100.00-1666.06%
DPZ240405P004275002024-03-26 11:46AM EDT427.500.750.002.250.00-5265.01%
DPZ240405P004300002024-03-27 9:31AM EDT430.000.730.000.050.00-21038.67%
DPZ240405P004325002024-03-26 11:46AM EDT432.500.800.000.050.00-5137.31%
DPZ240405P004350002024-03-28 10:28AM EDT435.000.170.001.45-0.61-78.21%21953.76%
DPZ240405P004375002024-03-25 2:29PM EDT437.500.300.000.100.00-153237.70%
DPZ240405P004400002024-03-28 10:28AM EDT440.000.180.000.35+0.13+260.00%23543.65%
DPZ240405P004425002024-03-25 2:29PM EDT442.500.500.000.850.00-151249.71%
DPZ240405P004450002024-03-27 2:43PM EDT445.000.400.002.600.00-51552.65%
DPZ240405P004500002024-03-27 2:43PM EDT450.000.500.002.600.00-63758.69%
DPZ240405P004525002024-03-25 1:52PM EDT452.501.550.002.600.00-7556.35%
DPZ240405P004550002024-03-27 3:59PM EDT455.000.110.002.350.00-44552.33%
DPZ240405P004575002024-03-27 1:57PM EDT457.500.260.000.75+0.06+30.00%11636.96%
DPZ240405P004600002024-03-28 12:59PM EDT460.000.330.050.65+0.08+32.00%15033.94%
DPZ240405P004625002024-03-28 11:42AM EDT462.500.140.050.65-0.31-68.89%21232.06%
DPZ240405P004650002024-03-28 1:38PM EDT465.000.180.150.60-0.12-40.00%87029.61%
DPZ240405P004700002024-03-28 2:22PM EDT470.000.250.100.45-0.25-50.00%223224.20%
DPZ240405P004750002024-03-28 1:03PM EDT475.000.470.250.60-0.56-54.37%9210421.97%
DPZ240405P004800002024-03-28 3:49PM EDT480.000.540.450.95-1.31-70.81%396920.56%
DPZ240405P004850002024-03-28 3:49PM EDT485.001.230.951.70-1.27-50.80%2659120.03%
DPZ240405P004900002024-03-28 3:59PM EDT490.002.001.952.25-2.10-51.22%1469016.98%
DPZ240405P004950002024-03-28 3:57PM EDT495.003.703.504.10-2.55-40.80%247917.02%
DPZ240405P005000002024-03-28 3:56PM EDT500.006.706.106.70-2.59-27.88%7416.94%
DPZ240405P005050002024-03-27 3:56PM EDT505.0013.016.8010.600.00-2219.04%