Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.874,89 +163,62 (+0,27%)
Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240621C00165000 | 2023-08-04 3:50PM EDT | 165.00 | 237.00 | 228.00 | 235.00 | 0.00 | - | 1 | 7 | 0.00% |
| DPZ240621C00190000 | 2023-07-18 1:31PM EDT | 190.00 | 211.10 | 201.10 | 209.40 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ240621C00260000 | 2023-07-06 1:49PM EDT | 260.00 | 92.39 | 147.10 | 155.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ240621C00270000 | 2024-06-13 3:24PM EDT | 270.00 | 258.10 | 247.20 | 257.00 | 0.00 | - | 50 | 0 | 241.31% |
| DPZ240621C00280000 | 2023-11-07 10:55AM EDT | 280.00 | 101.70 | 126.40 | 134.70 | 0.00 | - | - | 1 | 0.00% |
| DPZ240621C00300000 | 2024-04-04 1:17PM EDT | 300.00 | 198.71 | 211.60 | 220.00 | 0.00 | - | 5 | 4 | 0.00% |
| DPZ240621C00310000 | 2024-01-08 3:54PM EDT | 310.00 | 102.00 | 114.10 | 123.00 | 0.00 | - | 3 | 1 | 0.00% |
| DPZ240621C00320000 | 2024-06-13 2:52PM EDT | 320.00 | 207.10 | 197.20 | 207.00 | 0.00 | - | 6 | 0 | 184.67% |
| DPZ240621C00330000 | 2024-06-13 2:52PM EDT | 330.00 | 197.00 | 187.20 | 197.00 | 0.00 | - | 11 | 0 | 174.32% |
| DPZ240621C00340000 | 2024-06-13 3:17PM EDT | 340.00 | 186.80 | 177.20 | 187.00 | 0.00 | - | 35 | 0 | 164.21% |
| DPZ240621C00350000 | 2024-06-13 3:17PM EDT | 350.00 | 177.70 | 167.20 | 177.00 | 0.00 | - | 35 | 0 | 154.39% |
| DPZ240621C00360000 | 2024-06-13 3:24PM EDT | 360.00 | 168.10 | 157.20 | 167.00 | 0.00 | - | 60 | 0 | 144.82% |
| DPZ240621C00370000 | 2024-06-13 2:52PM EDT | 370.00 | 157.00 | 147.30 | 157.00 | 0.00 | - | 5 | 0 | 136.96% |
| DPZ240621C00380000 | 2024-06-13 3:17PM EDT | 380.00 | 146.40 | 137.20 | 147.00 | 0.00 | - | 36 | 0 | 126.27% |
| DPZ240621C00390000 | 2024-06-13 3:17PM EDT | 390.00 | 137.70 | 127.20 | 137.00 | 0.00 | - | 70 | 0 | 117.29% |
| DPZ240621C00400000 | 2024-06-13 3:17PM EDT | 400.00 | 127.40 | 117.20 | 127.00 | 0.00 | - | 75 | 0 | 108.45% |
| DPZ240621C00410000 | 2024-06-13 3:17PM EDT | 410.00 | 117.50 | 107.30 | 117.00 | 0.00 | - | 50 | 7 | 100.98% |
| DPZ240621C00420000 | 2024-06-13 3:17PM EDT | 420.00 | 107.80 | 97.30 | 107.00 | 0.00 | - | 65 | 1 | 92.38% |
| DPZ240621C00430000 | 2024-06-13 3:17PM EDT | 430.00 | 97.40 | 87.70 | 96.70 | 0.00 | - | 110 | 1 | 84.86% |
| DPZ240621C00440000 | 2024-06-13 3:24PM EDT | 440.00 | 88.10 | 78.00 | 86.70 | 0.00 | - | 153 | 1 | 79.00% |
| DPZ240621C00450000 | 2024-06-13 3:17PM EDT | 450.00 | 77.90 | 68.50 | 76.80 | 0.00 | - | 115 | 0 | 74.61% |
| DPZ240621C00460000 | 2024-06-13 3:24PM EDT | 460.00 | 67.80 | 58.00 | 66.80 | 0.00 | - | 70 | 2 | 62.45% |
| DPZ240621C00470000 | 2024-06-13 3:24PM EDT | 470.00 | 58.20 | 48.00 | 56.80 | 0.00 | - | 275 | 2 | 53.81% |
| DPZ240621C00480000 | 2024-06-14 2:04PM EDT | 480.00 | 43.90 | 38.00 | 46.90 | -4.30 | -8.92% | 2 | 3 | 76.70% |
| DPZ240621C00485000 | 2024-06-10 1:06PM EDT | 485.00 | 37.84 | 33.00 | 42.00 | 0.00 | - | 2 | 0 | 71.23% |
| DPZ240621C00490000 | 2024-06-13 2:52PM EDT | 490.00 | 36.70 | 28.00 | 37.00 | 0.00 | - | 100 | 1 | 65.12% |
| DPZ240621C00495000 | 2024-05-29 3:47PM EDT | 495.00 | 21.00 | 23.70 | 32.20 | 0.00 | - | - | 1 | 59.88% |
| DPZ240621C00497500 | 2024-05-31 11:45AM EDT | 497.50 | 13.00 | 21.00 | 29.80 | 0.00 | - | 11 | 0 | 57.17% |
| DPZ240621C00500000 | 2024-06-12 2:18PM EDT | 500.00 | 33.40 | 18.80 | 27.30 | 0.00 | - | 2 | 5 | 53.92% |
| DPZ240621C00505000 | 2024-06-04 10:09AM EDT | 505.00 | 19.20 | 16.90 | 19.90 | 0.00 | - | 5 | 20 | 36.32% |
| DPZ240621C00507500 | 2024-06-03 9:56AM EDT | 507.50 | 12.40 | 12.50 | 17.40 | 0.00 | - | 1 | 40 | 33.22% |
| DPZ240621C00510000 | 2024-06-12 10:14AM EDT | 510.00 | 26.90 | 11.10 | 15.10 | 0.00 | - | 2 | 567 | 30.92% |
| DPZ240621C00512500 | 2024-06-14 2:13PM EDT | 512.50 | 14.20 | 9.40 | 12.70 | +0.15 | +1.07% | 1 | 17 | 28.02% |
| DPZ240621C00515000 | 2024-06-13 9:46AM EDT | 515.00 | 16.80 | 9.70 | 13.60 | 0.00 | - | 3 | 21 | 38.00% |
| DPZ240621C00517500 | 2024-06-13 1:45PM EDT | 517.50 | 11.10 | 8.00 | 8.90 | 0.00 | - | 2 | 39 | 25.46% |
| DPZ240621C00520000 | 2024-06-14 12:13PM EDT | 520.00 | 7.00 | 6.50 | 7.40 | -4.27 | -37.89% | 5 | 186 | 25.05% |
| DPZ240621C00522500 | 2024-06-14 2:08PM EDT | 522.50 | 6.90 | 5.20 | 5.80 | -3.67 | -34.72% | 15 | 17 | 23.71% |
| DPZ240621C00525000 | 2024-06-14 3:48PM EDT | 525.00 | 5.60 | 4.20 | 4.90 | -1.60 | -22.22% | 22 | 37 | 24.43% |
| DPZ240621C00527500 | 2024-06-14 12:41PM EDT | 527.50 | 5.00 | 3.30 | 3.80 | -2.06 | -29.18% | 13 | 22 | 23.82% |
| DPZ240621C00530000 | 2024-06-14 3:21PM EDT | 530.00 | 2.95 | 2.40 | 2.85 | -2.55 | -46.36% | 10 | 218 | 23.15% |
| DPZ240621C00532500 | 2024-06-14 11:13AM EDT | 532.50 | 3.80 | 1.85 | 2.30 | +0.20 | +5.56% | 1 | 7 | 23.62% |
| DPZ240621C00535000 | 2024-06-14 3:42PM EDT | 535.00 | 2.10 | 1.35 | 1.75 | -2.50 | -54.35% | 16 | 8 | 23.57% |
| DPZ240621C00540000 | 2024-06-14 3:06PM EDT | 540.00 | 1.41 | 0.75 | 1.05 | -0.92 | -39.48% | 10 | 606 | 24.09% |
| DPZ240621C00545000 | 2024-06-14 1:20PM EDT | 545.00 | 0.80 | 0.35 | 0.65 | -0.40 | -33.33% | 1 | 135 | 24.96% |
| DPZ240621C00550000 | 2024-06-14 3:25PM EDT | 550.00 | 0.40 | 0.05 | 0.55 | -0.45 | -52.94% | 7 | 268 | 27.66% |
| DPZ240621C00555000 | 2024-06-14 3:36PM EDT | 555.00 | 0.40 | 0.15 | 0.45 | -0.15 | -27.27% | 5 | 23 | 29.93% |
| DPZ240621C00560000 | 2024-06-11 10:21AM EDT | 560.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 2 | 419 | 33.99% |
| DPZ240621C00565000 | 2024-05-31 11:21AM EDT | 565.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 17 | 18 | 40.58% |
| DPZ240621C00570000 | 2024-06-13 11:18AM EDT | 570.00 | 0.15 | 0.15 | 0.60 | 0.00 | - | 1 | 526 | 42.02% |
| DPZ240621C00580000 | 2024-06-05 2:43PM EDT | 580.00 | 1.58 | 0.00 | 2.60 | 0.00 | - | 1 | 49 | 57.03% |
| DPZ240621C00590000 | 2024-06-05 12:09PM EDT | 590.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 85 | 50.78% |
| DPZ240621C00600000 | 2024-06-11 2:23PM EDT | 600.00 | 0.65 | 0.05 | 3.90 | 0.00 | - | 4 | 66 | 77.47% |
| DPZ240621C00610000 | 2024-05-16 9:30AM EDT | 610.00 | 1.10 | 0.00 | 0.80 | 0.00 | - | 3 | 6 | 61.82% |
| DPZ240621C00620000 | 2024-06-14 12:14PM EDT | 620.00 | 0.05 | 0.00 | 1.05 | -0.20 | -80.00% | 10 | 5 | 70.07% |
| DPZ240621C00630000 | 2024-06-13 11:46AM EDT | 630.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 28 | 55.47% |
| DPZ240621C00640000 | 2024-05-16 9:38AM EDT | 640.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | - | 6 | 94.43% |
| DPZ240621C00660000 | 2024-05-28 9:30AM EDT | 660.00 | 3.38 | 0.00 | 2.60 | 0.00 | - | 6 | 16 | 105.42% |
| DPZ240621C00720000 | 2024-06-04 12:33PM EDT | 720.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 174 | 229 | 95.70% |
| DPZ240621C00740000 | 2024-06-13 11:38AM EDT | 740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 535 | 90.23% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240621P00165000 | 2024-03-04 10:30AM EDT | 165.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 409.57% |
| DPZ240621P00170000 | 2023-09-26 12:21PM EDT | 170.00 | 1.12 | 0.10 | 2.45 | 0.00 | - | 1 | 1 | 431.93% |
| DPZ240621P00175000 | 2024-02-07 2:16PM EDT | 175.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 459.62% |
| DPZ240621P00190000 | 2024-01-22 1:14PM EDT | 190.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 6 | 5 | 392.97% |
| DPZ240621P00195000 | 2024-04-01 11:00AM EDT | 195.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 417.29% |
| DPZ240621P00200000 | 2024-03-05 11:22AM EDT | 200.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 344.82% |
| DPZ240621P00210000 | 2024-02-14 1:11PM EDT | 210.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 328.42% |
| DPZ240621P00220000 | 2023-10-10 2:40PM EDT | 220.00 | 3.20 | 1.10 | 2.25 | 0.00 | - | 80 | 80 | 354.49% |
| DPZ240621P00230000 | 2024-02-14 2:20PM EDT | 230.00 | 0.35 | 0.15 | 1.50 | 0.00 | - | 1 | 10 | 302.15% |
| DPZ240621P00240000 | 2024-05-07 9:57AM EDT | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 18 | 283.79% |
| DPZ240621P00250000 | 2024-05-20 2:15PM EDT | 250.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 197.66% |
| DPZ240621P00260000 | 2024-06-03 11:53AM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 73 | 201.17% |
| DPZ240621P00270000 | 2024-04-24 3:52PM EDT | 270.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 296.88% |
| DPZ240621P00280000 | 2024-05-31 12:29PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 56 | 169.14% |
| DPZ240621P00290000 | 2024-05-29 3:20PM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 198 | 160.16% |
| DPZ240621P00300000 | 2024-06-03 12:59PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 193 | 400 | 142.19% |
| DPZ240621P00310000 | 2024-06-03 1:11PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 231 | 272 | 134.38% |
| DPZ240621P00320000 | 2024-06-13 1:11PM EDT | 320.00 | 0.03 | 0.00 | 2.60 | 0.00 | - | 1 | 61 | 204.59% |
| DPZ240621P00330000 | 2024-06-06 12:47PM EDT | 330.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 119.53% |
| DPZ240621P00340000 | 2024-06-13 1:11PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 111.72% |
| DPZ240621P00350000 | 2024-06-10 1:22PM EDT | 350.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 167 | 193 | 120.12% |
| DPZ240621P00360000 | 2024-06-07 10:17AM EDT | 360.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 4 | 112 | 141.70% |
| DPZ240621P00370000 | 2024-06-11 12:04PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 153 | 91.41% |
| DPZ240621P00380000 | 2024-06-11 3:43PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 209 | 84.77% |
| DPZ240621P00385000 | 2024-06-11 10:38AM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 18 | 81.25% |
| DPZ240621P00390000 | 2024-06-11 12:33PM EDT | 390.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 194 | 78.13% |
| DPZ240621P00395000 | 2024-06-12 10:32AM EDT | 395.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 5 | 137.26% |
| DPZ240621P00400000 | 2024-06-12 10:33AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 257 | 71.88% |
| DPZ240621P00410000 | 2024-06-05 12:09PM EDT | 410.00 | 0.44 | 0.00 | 3.90 | 0.00 | - | 1 | 69 | 122.10% |
| DPZ240621P00420000 | 2024-06-06 11:16AM EDT | 420.00 | 0.07 | 0.00 | 1.10 | -0.03 | -30.00% | 5 | 141 | 87.79% |
| DPZ240621P00430000 | 2024-06-14 2:10PM EDT | 430.00 | 0.10 | 0.00 | 0.45 | +0.05 | +100.00% | 19 | 368 | 69.34% |
| DPZ240621P00440000 | 2024-06-10 12:59PM EDT | 440.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | 2 | 521 | 73.14% |
| DPZ240621P00450000 | 2024-06-12 3:41PM EDT | 450.00 | 1.14 | 0.15 | 1.05 | 0.00 | - | 1 | 359 | 64.50% |
| DPZ240621P00460000 | 2024-06-13 3:55PM EDT | 460.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 2 | 124 | 59.35% |
| DPZ240621P00470000 | 2024-06-12 10:15AM EDT | 470.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 4 | 480 | 51.69% |
| DPZ240621P00475000 | 2024-06-14 3:24PM EDT | 475.00 | 0.20 | 0.10 | 1.10 | -0.60 | -75.00% | 10 | 46 | 50.71% |
| DPZ240621P00480000 | 2024-06-13 3:58PM EDT | 480.00 | 0.60 | 0.10 | 1.55 | 0.00 | - | 37 | 331 | 50.55% |
| DPZ240621P00485000 | 2024-06-12 10:33AM EDT | 485.00 | 0.60 | 0.15 | 0.50 | 0.00 | - | 12 | 171 | 34.89% |
| DPZ240621P00490000 | 2024-06-14 12:10PM EDT | 490.00 | 0.30 | 0.15 | 0.40 | -0.15 | -33.33% | 1 | 621 | 29.49% |
| DPZ240621P00492500 | 2024-06-12 9:30AM EDT | 492.50 | 0.42 | 0.20 | 4.20 | 0.00 | - | 5 | 19 | 54.86% |
| DPZ240621P00495000 | 2024-06-14 12:28PM EDT | 495.00 | 0.47 | 0.35 | 0.70 | +0.20 | +74.07% | 1 | 46 | 29.05% |
| DPZ240621P00497500 | 2024-06-14 2:11PM EDT | 497.50 | 0.52 | 0.45 | 0.75 | -0.60 | -53.57% | 11 | 20 | 27.37% |
| DPZ240621P00500000 | 2024-06-14 3:17PM EDT | 500.00 | 0.53 | 0.75 | 0.95 | -0.17 | -24.29% | 11 | 184 | 26.86% |
| DPZ240621P00502500 | 2024-06-14 11:26AM EDT | 502.50 | 0.65 | 0.75 | 1.10 | +0.05 | +8.33% | 10 | 4 | 25.64% |
| DPZ240621P00505000 | 2024-06-13 2:36PM EDT | 505.00 | 0.95 | 1.00 | 1.35 | 0.00 | - | 2 | 38 | 24.83% |
| DPZ240621P00507500 | 2024-06-14 9:45AM EDT | 507.50 | 1.36 | 1.30 | 1.65 | +0.40 | +41.67% | 2 | 127 | 23.99% |
| DPZ240621P00510000 | 2024-06-14 1:51PM EDT | 510.00 | 1.60 | 1.65 | 2.05 | +0.45 | +39.13% | 2 | 201 | 23.28% |
| DPZ240621P00512500 | 2024-06-14 1:50PM EDT | 512.50 | 2.00 | 2.15 | 2.70 | +0.67 | +50.38% | 5 | 44 | 23.29% |
| DPZ240621P00515000 | 2024-06-14 3:42PM EDT | 515.00 | 2.15 | 2.80 | 3.30 | +0.68 | +46.26% | 16 | 28 | 22.51% |
| DPZ240621P00517500 | 2024-06-14 3:45PM EDT | 517.50 | 3.00 | 3.60 | 5.70 | +0.20 | +7.14% | 44 | 20 | 28.21% |
| DPZ240621P00520000 | 2024-06-14 2:48PM EDT | 520.00 | 3.60 | 4.40 | 5.10 | -0.90 | -20.00% | 4 | 189 | 21.69% |
| DPZ240621P00522500 | 2024-06-14 3:05PM EDT | 522.50 | 4.00 | 5.60 | 6.20 | -1.20 | -23.08% | 49 | 11 | 21.12% |
| DPZ240621P00525000 | 2024-06-14 3:59PM EDT | 525.00 | 7.30 | 7.00 | 7.50 | +4.00 | +121.21% | 30 | 7 | 20.63% |
| DPZ240621P00527500 | 2024-06-14 3:10PM EDT | 527.50 | 6.50 | 8.50 | 9.10 | +0.16 | +2.52% | 40 | 9 | 20.62% |
| DPZ240621P00530000 | 2024-06-14 10:58AM EDT | 530.00 | 8.50 | 10.20 | 10.80 | +2.09 | +32.61% | 8 | 62 | 20.33% |
| DPZ240621P00532500 | 2024-06-14 10:27AM EDT | 532.50 | 7.30 | 11.60 | 13.00 | +2.10 | +40.38% | 1 | 2 | 21.74% |
| DPZ240621P00535000 | 2024-06-13 12:40PM EDT | 535.00 | 12.40 | 13.30 | 15.40 | 0.00 | - | 1 | 3 | 23.89% |
| DPZ240621P00540000 | 2024-06-12 3:13PM EDT | 540.00 | 10.25 | 17.60 | 21.30 | 0.00 | - | 2 | 43 | 33.74% |
| DPZ240621P00550000 | 2024-05-01 10:35AM EDT | 550.00 | 33.10 | 38.20 | 47.00 | 0.00 | - | 3 | 5 | 94.34% |
| DPZ240621P00570000 | 2024-02-26 10:31AM EDT | 570.00 | 100.80 | 80.50 | 86.50 | 0.00 | - | 1 | 0 | 200.87% |
© 2024 Yahoo. Todos los derechos reservados.