Mercado abrirá em 8 h 28 min

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
428,01+7,25 (+1,72%)
No fechamento: 04:00PM EST
429,39 +1,38 (+0,32%)
Pós-fechamento: 07:41PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240223C003750002024-02-21 11:03AM EST375.0044.3849.5055.900.00-2020220.41%
DPZ240223C003850002024-02-21 11:03AM EST385.0034.4139.5046.400.00-2020198.63%
DPZ240223C003900002024-01-18 9:51AM EST390.0036.6028.0037.000.00-210.00%
DPZ240223C003975002024-02-22 12:05PM EST397.5026.5526.9033.70+26.55-11153.25%
DPZ240223C004000002024-01-31 11:02AM EST400.0034.3024.5031.400.00-1516148.24%
DPZ240223C004050002024-01-26 10:43AM EST405.0017.2519.5026.400.00-33130.91%
DPZ240223C004100002024-02-13 10:30AM EST410.0014.9015.0021.400.00-12113.14%
DPZ240223C004125002024-02-07 11:46AM EST412.5016.3011.9019.500.00--1112.45%
DPZ240223C004150002024-01-30 11:26AM EST415.0026.7910.4015.400.00-5780.35%
DPZ240223C004175002024-02-21 11:08AM EST417.505.488.0014.400.00-131891.55%
DPZ240223C004200002024-02-21 3:50PM EST420.004.408.0012.600.00-62260.67%
DPZ240223C004225002024-02-22 12:51PM EST422.505.105.806.90+2.70+112.50%3939.09%
DPZ240223C004250002024-02-22 3:56PM EST425.004.474.004.70+2.97+198.00%173733.18%
DPZ240223C004275002024-02-22 3:53PM EST427.502.702.052.95+1.68+164.71%142530.08%
DPZ240223C004300002024-02-22 3:31PM EST430.001.611.352.80+1.11+222.00%688541.42%
DPZ240223C004325002024-02-22 3:49PM EST432.501.650.701.10+0.97+142.65%47031.03%
DPZ240223C004350002024-02-22 3:51PM EST435.000.500.350.60+0.05+11.11%157031.28%
DPZ240223C004375002024-02-22 3:49PM EST437.500.170.150.35+0.02+13.33%36532.67%
DPZ240223C004400002024-02-22 3:06PM EST440.000.150.050.40+0.08+114.29%146640.09%
DPZ240223C004425002024-02-22 2:10PM EST442.500.160.003.30-0.39-70.91%1171.22%
DPZ240223C004450002024-02-20 2:58PM EST445.000.130.004.300.00-406186.74%
DPZ240223C004500002024-02-21 10:07AM EST450.000.100.001.050.00-219166.85%
DPZ240223C004550002024-02-16 3:55PM EST455.000.140.002.600.00-52398.19%
DPZ240223C004600002024-02-12 10:30AM EST460.000.550.002.600.00-1021110.30%
DPZ240223C004650002024-02-13 1:42PM EST465.000.130.002.600.00-111121.97%
DPZ240223C004700002024-02-12 10:30AM EST470.000.320.002.600.00-1014133.20%
DPZ240223C004750002024-02-08 11:38AM EST475.000.130.003.600.00-15156.88%
DPZ240223C004800002024-01-29 12:54PM EST480.000.530.000.050.00--182.81%
DPZ240223C004850002024-02-12 1:12PM EST485.000.960.003.600.00-25178.86%
DPZ240223C004950002024-02-02 1:51PM EST495.000.260.001.500.00-11164.75%
DPZ240223C005000002024-02-20 10:27AM EST500.000.050.001.50+0.05--6173.73%
Opções de vendapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240223P002700002024-02-21 10:18AM EST270.000.050.002.60+0.05--1493.65%
DPZ240223P003400002024-01-23 3:51PM EST340.000.650.004.300.00-11309.23%
DPZ240223P003450002024-01-05 11:40AM EST345.002.050.001.500.00-105234.57%
DPZ240223P003500002024-01-11 10:46AM EST350.001.400.001.500.00-11221.48%
DPZ240223P003550002024-01-16 12:47PM EST355.000.950.004.300.00--1262.99%
DPZ240223P003600002024-01-25 9:42AM EST360.000.750.002.600.00-41219.43%
DPZ240223P003650002024-01-23 3:51PM EST365.000.850.002.600.00-14205.47%
DPZ240223P003700002024-01-26 11:23AM EST370.000.620.000.700.00-272147.36%
DPZ240223P003750002024-02-12 1:13PM EST375.000.080.001.100.00-17147.56%
DPZ240223P003800002024-02-15 9:36AM EST380.000.080.002.450.00-15161.38%
DPZ240223P003850002024-02-21 11:52AM EST385.000.380.004.100.00-511169.63%
DPZ240223P003900002024-02-20 10:48AM EST390.000.540.002.600.00-38135.84%
DPZ240223P003950002024-02-22 9:42AM EST395.000.100.002.60-0.37-78.72%623121.78%
DPZ240223P003975002024-02-20 1:31PM EST397.500.230.000.050.00-32856.64%
DPZ240223P004000002024-02-21 9:31AM EST400.000.450.002.600.00-137107.52%
DPZ240223P004025002024-02-22 10:27AM EST402.500.050.001.10-0.15-75.00%65080.08%
DPZ240223P004050002024-02-22 3:24PM EST405.000.050.004.30-0.45-90.00%640109.91%
DPZ240223P004075002024-02-22 12:41PM EST407.500.100.004.30-0.23-69.70%1040101.86%
DPZ240223P004100002024-02-22 2:12PM EST410.000.140.004.30-0.39-73.58%35993.65%
DPZ240223P004125002024-02-22 10:56AM EST412.500.440.004.30-0.61-58.10%52385.30%
DPZ240223P004150002024-02-22 3:49PM EST415.001.280.001.80-0.25-16.34%215455.42%
DPZ240223P004175002024-02-22 12:02PM EST417.500.200.050.25-2.33-92.09%181833.15%
DPZ240223P004200002024-02-22 3:49PM EST420.000.530.250.40-3.37-86.41%414830.66%
DPZ240223P004225002024-02-22 12:32PM EST422.501.200.450.70-3.47-74.30%314228.91%
DPZ240223P004250002024-02-22 1:02PM EST425.001.900.901.25-6.72-77.96%25427.71%
DPZ240223P004275002024-02-22 3:58PM EST427.502.001.802.50-8.24-80.47%183230.76%
DPZ240223P004300002024-02-22 1:56PM EST430.004.103.003.70-7.15-63.56%33928.85%
DPZ240223P004325002024-02-08 12:58PM EST432.509.204.705.700.00--232.52%
DPZ240223P004350002024-02-22 1:56PM EST435.008.026.508.10-7.23-47.41%23639.60%
DPZ240223P004400002024-01-30 11:22AM EST440.0010.209.9014.800.00--380.44%
DPZ240223P004450002024-01-30 11:20AM EST445.0013.1013.7020.700.00--1109.62%
DPZ240223P004600002024-01-09 10:54AM EST460.0053.1029.0038.000.00--1115.09%