Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara27 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230127C00325000 | 2023-01-24 3:30PM EST | 325.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ230127C00330000 | 2023-01-24 1:06PM EST | 330.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 13 | 7 | 0.00% |
| DPZ230127C00332500 | 2023-01-25 11:15AM EST | 332.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ230127C00335000 | 2023-01-24 3:56PM EST | 335.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 31 | 14 | 0.00% |
| DPZ230127C00337500 | 2023-01-25 3:29PM EST | 337.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| DPZ230127C00340000 | 2023-01-25 3:51PM EST | 340.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 35 | 78 | 0.00% |
| DPZ230127C00342500 | 2023-01-26 1:51PM EST | 342.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| DPZ230127C00345000 | 2023-01-26 12:32PM EST | 345.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| DPZ230127C00347500 | 2023-01-26 11:55AM EST | 347.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| DPZ230127C00350000 | 2023-01-26 12:14PM EST | 350.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DPZ230127C00352500 | 2023-01-26 2:36PM EST | 352.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 23 | 104 | 0.00% |
| DPZ230127C00355000 | 2023-01-26 3:59PM EST | 355.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 102 | 46 | 1.56% |
| DPZ230127C00357500 | 2023-01-26 3:59PM EST | 357.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 61 | 174 | 6.25% |
| DPZ230127C00360000 | 2023-01-26 3:57PM EST | 360.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 77 | 89 | 6.25% |
| DPZ230127C00362500 | 2023-01-26 2:37PM EST | 362.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 12.50% |
| DPZ230127C00365000 | 2023-01-26 3:39PM EST | 365.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 148 | 172 | 12.50% |
| DPZ230127C00367500 | 2023-01-26 10:21AM EST | 367.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| DPZ230127C00370000 | 2023-01-26 12:26PM EST | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 43 | 25.00% |
| DPZ230127C00375000 | 2023-01-26 10:22AM EST | 375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ230127C00380000 | 2023-01-25 9:40AM EST | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| DPZ230127C00385000 | 2023-01-23 2:57PM EST | 385.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| DPZ230127C00390000 | 2023-01-23 9:36AM EST | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| DPZ230127C00395000 | 2023-01-03 10:40AM EST | 395.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| DPZ230127C00410000 | 2023-01-24 10:38AM EST | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| DPZ230127C00415000 | 2023-01-06 1:20PM EST | 415.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DPZ230127C00425000 | 2023-01-24 1:47PM EST | 425.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| DPZ230127C00440000 | 2022-12-14 11:25AM EST | 440.00 | 0.55 | 0.00 | 1.80 | 0.00 | - | - | 1 | 243.16% |
Opções de vendapara27 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230127P00240000 | 2023-01-10 9:44AM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| DPZ230127P00250000 | 2022-12-20 3:55PM EST | 250.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | - | 20 | 305.86% |
| DPZ230127P00260000 | 2023-01-26 10:03AM EST | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 94 | 50.00% |
| DPZ230127P00265000 | 2023-01-17 10:40AM EST | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DPZ230127P00270000 | 2023-01-18 11:29AM EST | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DPZ230127P00275000 | 2023-01-17 10:39AM EST | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DPZ230127P00280000 | 2023-01-18 2:49PM EST | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| DPZ230127P00285000 | 2023-01-23 9:43AM EST | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 50.00% |
| DPZ230127P00290000 | 2023-01-23 9:34AM EST | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| DPZ230127P00295000 | 2023-01-23 10:13AM EST | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| DPZ230127P00300000 | 2023-01-24 3:50PM EST | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 34 | 50.00% |
| DPZ230127P00305000 | 2023-01-25 12:09PM EST | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 50.00% |
| DPZ230127P00310000 | 2023-01-26 10:15AM EST | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 50.00% |
| DPZ230127P00315000 | 2023-01-26 10:14AM EST | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| DPZ230127P00320000 | 2023-01-26 2:25PM EST | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 91 | 50.00% |
| DPZ230127P00325000 | 2023-01-26 3:36PM EST | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 128 | 25.00% |
| DPZ230127P00330000 | 2023-01-26 11:35AM EST | 330.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 43 | 181 | 25.00% |
| DPZ230127P00332500 | 2023-01-26 2:34PM EST | 332.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 88 | 25.00% |
| DPZ230127P00335000 | 2023-01-26 3:36PM EST | 335.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DPZ230127P00337500 | 2023-01-26 2:34PM EST | 337.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| DPZ230127P00340000 | 2023-01-26 9:56AM EST | 340.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| DPZ230127P00342500 | 2023-01-26 10:46AM EST | 342.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| DPZ230127P00345000 | 2023-01-26 3:56PM EST | 345.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 57 | 62 | 12.50% |
| DPZ230127P00347500 | 2023-01-26 1:01PM EST | 347.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 6.25% |
| DPZ230127P00350000 | 2023-01-26 3:31PM EST | 350.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 62 | 135 | 6.25% |
| DPZ230127P00352500 | 2023-01-26 1:23PM EST | 352.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 3.13% |
| DPZ230127P00355000 | 2023-01-26 3:24PM EST | 355.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 112 | 50 | 0.00% |
| DPZ230127P00357500 | 2023-01-26 2:39PM EST | 357.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 19 | 17 | 0.00% |
| DPZ230127P00360000 | 2023-01-26 1:49PM EST | 360.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| DPZ230127P00365000 | 2023-01-26 10:13AM EST | 365.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DPZ230127P00385000 | 2023-01-20 11:27AM EST | 385.00 | 40.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
