Mercados españoles abiertos en 5 hrs 24 min

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
527,87-5,55 (-1,04%)
Al cierre: 04:00PM EDT
528,99 +1,12 (+0,21%)
Después del cierre: 07:44PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DPZ240920C002500002024-05-17 10:08AM EDT250.00270.32272.00280.000.00-1185.10%
DPZ240920C002700002024-01-04 11:39AM EDT270.00142.30155.60165.000.00--10.00%
DPZ240920C003400002024-01-09 3:25PM EDT340.0090.00100.80103.500.00--20.00%
DPZ240920C003500002024-02-26 10:43AM EDT350.00130.71143.60150.300.00-110.00%
DPZ240920C003600002024-04-05 12:40PM EDT360.00140.00157.00166.000.00-540.00%
DPZ240920C003700002024-03-20 3:39PM EDT370.0093.87110.00119.400.00-110.00%
DPZ240920C003800002024-04-29 9:51AM EDT380.00143.80128.20137.000.00-120.00%
DPZ240920C003900002024-06-13 9:58AM EDT390.00143.80139.00147.200.00-1158.03%
DPZ240920C004000002024-06-13 9:51AM EDT400.00137.38129.00138.100.00-2256.20%
DPZ240920C004100002024-05-17 10:08AM EDT410.00116.28115.60123.800.00-11444.13%
DPZ240920C004200002024-05-09 3:37PM EDT420.00108.3097.00105.000.00-190.00%
DPZ240920C004300002024-06-05 2:30PM EDT430.0098.99101.90108.400.00-124846.12%
DPZ240920C004400002024-04-10 9:53AM EDT440.0077.6589.5093.200.00-12433.63%
DPZ240920C004500002024-06-24 12:15PM EDT450.0087.8484.2088.400.00-22239.19%
DPZ240920C004600002024-06-11 3:34PM EDT460.0074.9076.1079.200.00-3336.88%
DPZ240920C004700002024-06-17 3:16PM EDT470.0074.6867.1070.900.00-56235.60%
DPZ240920C004800002024-06-12 10:56AM EDT480.0071.2558.9063.200.00-12234.74%
DPZ240920C004900002024-06-13 12:38PM EDT490.0053.3051.8054.900.00-15732.85%
DPZ240920C005000002024-06-18 12:48PM EDT500.0051.2045.8047.700.00-17031.84%
DPZ240920C005100002024-06-25 11:04AM EDT510.0039.2039.1041.50+5.20+15.29%18431.46%
DPZ240920C005200002024-06-25 1:48PM EDT520.0032.5033.0038.00-2.30-6.61%49933.27%
DPZ240920C005300002024-06-25 10:24AM EDT530.0029.2027.8028.90-2.95-9.18%118529.09%
DPZ240920C005400002024-06-25 2:49PM EDT540.0022.7422.9023.80-0.56-2.40%67628.35%
DPZ240920C005500002024-06-25 11:29AM EDT550.0018.4018.7019.60-1.20-6.12%29127.98%
DPZ240920C005600002024-06-21 9:40AM EDT560.0015.0014.4015.800.00-1011727.48%
DPZ240920C005700002024-06-25 1:35PM EDT570.0011.7511.9016.00-1.45-10.98%341130.77%
DPZ240920C005800002024-06-25 2:49PM EDT580.009.469.3011.00+0.16+1.72%214328.00%
DPZ240920C005900002024-06-21 11:40AM EDT590.007.477.1010.900.00-55730.45%
DPZ240920C006000002024-06-25 1:35PM EDT600.005.665.506.50-1.04-15.52%1736926.98%
DPZ240920C006200002024-06-25 2:49PM EDT620.003.603.304.70-0.73-16.86%113228.19%
DPZ240920C006400002024-06-13 10:17AM EDT640.003.302.002.800.00-913727.88%
DPZ240920C006600002024-06-13 11:15AM EDT660.002.261.102.150.00-93429.32%
DPZ240920C006800002024-05-17 1:16PM EDT680.001.400.503.900.00-23436.90%
DPZ240920C007000002024-06-25 1:26PM EDT700.001.100.401.10+0.35+46.67%31730.95%
DPZ240920C007200002024-04-30 12:12PM EDT720.001.750.201.850.00-2936.66%
DPZ240920C007400002024-04-29 2:50PM EDT740.000.950.153.000.00-2243.08%
DPZ240920C007600002024-05-20 9:43AM EDT760.000.550.054.600.00-151450.05%
DPZ240920C007800002024-05-20 9:40AM EDT780.000.440.002.800.00--347.44%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DPZ240920P002100002024-02-05 2:27PM EDT210.000.500.003.000.00--596.90%
DPZ240920P002400002024-05-20 9:30AM EDT240.000.050.004.400.00-42889.81%
DPZ240920P002500002024-02-23 2:42PM EDT250.001.250.004.500.00-5586.00%
DPZ240920P002700002024-02-26 10:34AM EDT270.001.450.004.400.00-1177.78%
DPZ240920P002800002024-06-10 2:33PM EDT280.000.350.002.750.00-11368.12%
DPZ240920P002900002024-06-03 10:50AM EDT290.000.350.053.000.00-1565.93%
DPZ240920P003000002024-06-10 10:26AM EDT300.000.400.101.550.00-41556.64%
DPZ240920P003100002024-06-25 1:30PM EDT310.000.420.150.60-0.01-2.33%14051.22%
DPZ240920P003200002024-04-29 12:36PM EDT320.000.320.253.200.00-15657.62%
DPZ240920P003300002024-06-17 10:05AM EDT330.000.780.201.700.00-103754.41%
DPZ240920P003400002024-04-29 2:03PM EDT340.000.650.353.400.00-22852.39%
DPZ240920P003500002024-05-01 12:08PM EDT350.001.300.401.300.00-13446.18%
DPZ240920P003600002024-04-29 2:03PM EDT360.001.090.501.950.00-1646.92%
DPZ240920P003700002024-05-14 3:23PM EDT370.001.450.401.600.00-43442.40%
DPZ240920P003800002024-06-25 1:30PM EDT380.000.920.351.30-0.46-33.33%112538.17%
DPZ240920P003900002024-06-20 1:48PM EDT390.001.150.451.900.00-11438.39%
DPZ240920P004000002024-06-24 1:40PM EDT400.001.850.551.650.00-110834.69%
DPZ240920P004100002024-06-25 1:19PM EDT410.001.440.851.90-0.60-29.41%16633.11%
DPZ240920P004200002024-06-24 12:07PM EDT420.001.940.202.050.00-36231.06%
DPZ240920P004300002024-05-28 12:02PM EDT430.005.012.152.600.00-613430.13%
DPZ240920P004400002024-06-25 1:19PM EDT440.003.122.803.30+0.38+13.87%221829.26%
DPZ240920P004500002024-06-25 1:35PM EDT450.004.173.604.30-1.20-22.35%235828.64%
DPZ240920P004600002024-06-21 11:40AM EDT460.006.454.805.300.00-55227.60%
DPZ240920P004700002024-06-25 3:23PM EDT470.006.306.206.80-2.85-31.15%23026.98%
DPZ240920P004800002024-06-25 1:35PM EDT480.008.687.909.40+0.83+10.57%238027.36%
DPZ240920P004900002024-06-14 12:38PM EDT490.0012.907.5014.600.00-43330.09%
DPZ240920P005000002024-06-25 3:00PM EDT500.0013.5012.7013.70-1.00-6.90%27425.23%
DPZ240920P005100002024-06-24 2:48PM EDT510.0014.6015.9017.100.00-6011724.78%
DPZ240920P005200002024-06-25 12:38PM EDT520.0021.9619.9021.50+3.99+22.20%15924.76%
DPZ240920P005300002024-06-25 10:14AM EDT530.0022.8024.4025.50-2.30-9.16%23523.72%
DPZ240920P005400002024-06-25 10:01AM EDT540.0031.0029.3030.70+0.60+1.97%22223.25%
DPZ240920P005500002024-06-24 11:48AM EDT550.0034.0035.0038.000.00-51324.24%
DPZ240920P005600002024-06-18 2:20PM EDT560.0039.6041.6043.800.00--523.11%
DPZ240920P005900002024-04-30 1:05PM EDT590.0067.0081.4085.600.00--144.52%