Mercados españoles cerrados

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
521,41-5,83 (-1,11%)
Al cierre: 04:00PM EDT
521,54 +0,13 (+0,02%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DPZ250117C001550002023-03-10 11:46AM EDT155.00160.81180.60189.500.00-6100.00%
DPZ250117C001600002023-07-25 9:50AM EDT160.00244.00225.00234.000.00--10.00%
DPZ250117C001650002023-02-23 10:57AM EDT165.00166.00153.50163.000.00--10.00%
DPZ250117C001800002023-09-25 3:45PM EDT180.00212.77174.60184.000.00-110.00%
DPZ250117C001900002024-01-09 10:39AM EDT190.00218.650.000.000.00-220.00%
DPZ250117C002000002024-01-09 10:39AM EDT200.00209.45225.00234.000.00-210.00%
DPZ250117C002100002023-02-28 10:39AM EDT210.00111.50134.10143.000.00--10.00%
DPZ250117C002200002023-10-06 10:43AM EDT220.00145.90150.60157.300.00-110.00%
DPZ250117C002300002023-09-25 3:45PM EDT230.00169.70135.10141.000.00-140.00%
DPZ250117C002400002023-10-06 10:43AM EDT240.00130.10132.80140.200.00-110.00%
DPZ250117C002500002023-07-12 10:58AM EDT250.00157.10162.00167.800.00-100.00%
DPZ250117C002600002024-02-28 2:28PM EDT260.00198.00241.00250.000.00-120.00%
DPZ250117C002700002023-11-10 2:03PM EDT270.00126.00137.00146.000.00-1500.00%
DPZ250117C002800002024-03-12 3:13PM EDT280.00178.90230.00239.000.00-2410.00%
DPZ250117C002900002023-10-24 3:51PM EDT290.0094.0799.70106.100.00-1620.00%
DPZ250117C003000002024-06-04 9:36AM EDT300.00232.80226.00235.000.00-13758.17%
DPZ250117C003100002024-04-16 10:27AM EDT310.00188.77207.50217.000.00-12548.64%
DPZ250117C003200002024-03-12 3:10PM EDT320.00145.53193.00202.000.00-11029.93%
DPZ250117C003300002024-02-22 11:01AM EDT330.00115.00138.00148.000.00-560.00%
DPZ250117C003400002024-06-12 10:15AM EDT340.00205.68187.20197.000.00-1956.61%
DPZ250117C003500002024-04-22 3:49PM EDT350.00139.270.000.000.00-100.00%
DPZ250117C003600002023-12-27 3:04PM EDT360.0083.5987.0089.600.00-2160.00%
DPZ250117C003700002023-12-27 3:04PM EDT370.0077.4479.9082.500.00-3520.00%
DPZ250117C003800002024-04-11 2:42PM EDT380.00143.10149.10157.600.00-14046.37%
DPZ250117C003900002024-02-28 1:45PM EDT390.0087.90125.90131.000.00-2790.00%
DPZ250117C004000002024-06-11 3:00PM EDT400.00137.86132.80141.500.00-16945.07%
DPZ250117C004100002024-02-28 4:32PM EDT410.0074.20110.20115.200.00-6616123.85%
DPZ250117C004200002024-05-08 11:45AM EDT420.00121.80109.90113.400.00-8122332.00%
DPZ250117C004300002024-03-26 3:27PM EDT430.0085.7093.8099.400.00-92625.50%
DPZ250117C004400002024-06-04 3:38PM EDT440.00103.7199.70108.200.00-14340.05%
DPZ250117C004500002024-03-26 10:03AM EDT450.0068.2077.3082.500.00-215124.28%
DPZ250117C004600002024-05-28 3:55PM EDT460.0090.8984.0093.00+12.63+16.14%14738.10%
DPZ250117C004700002024-04-29 3:37PM EDT470.0091.3071.4073.600.00-57728.40%
DPZ250117C004800002024-05-01 3:51PM EDT480.0077.0061.9066.400.00-110627.73%
DPZ250117C004900002024-05-02 12:42PM EDT490.0069.6256.7061.100.00-15028.15%
DPZ250117C005000002024-06-13 2:47PM EDT500.0063.4060.0062.700.00-2537832.80%
DPZ250117C005100002024-06-03 2:42PM EDT510.0054.0054.4058.700.00-35033.44%
DPZ250117C005200002024-06-05 3:56PM EDT520.0046.3947.7053.500.00-28133.12%
DPZ250117C005300002024-06-13 10:10AM EDT530.0050.3043.7045.800.00-59531.04%
DPZ250117C005400002024-06-13 11:18AM EDT540.0044.3038.7041.900.00-126631.17%
DPZ250117C005500002024-06-12 11:25AM EDT550.0040.2534.3039.000.00-320031.74%
DPZ250117C005600002024-06-12 11:25AM EDT560.0035.8029.5034.900.00-18131.38%
DPZ250117C005700002024-06-04 2:27PM EDT570.0027.1026.0030.400.00-614430.57%
DPZ250117C005800002024-06-13 9:52AM EDT580.0028.4321.7025.200.00-15329.09%
DPZ250117C005900002024-06-04 2:30PM EDT590.0021.2020.8022.900.00-29329.34%
DPZ250117C006000002024-06-05 1:37PM EDT600.0019.8618.3020.10+1.86+10.33%412229.07%
DPZ250117C006200002024-06-13 2:04PM EDT620.0014.5013.9014.900.00-23328.26%
DPZ250117C006400002024-06-12 10:56AM EDT640.0013.608.4015.000.00-33331.13%
DPZ250117C006600002024-04-29 2:53PM EDT660.0012.606.407.000.00-22426.16%
DPZ250117C006800002024-06-04 10:05AM EDT680.006.105.7010.600.00-11232.16%
DPZ250117C007000002024-04-23 10:46AM EDT700.003.810.000.000.00-1116.25%
DPZ250117C007200002024-06-13 1:39PM EDT720.003.703.103.800.00-2327.88%
DPZ250117C007400002024-05-14 10:59AM EDT740.002.552.302.750.00-21827.66%
DPZ250117C007600002024-05-07 9:38AM EDT760.002.990.000.000.00--112.50%
DPZ250117C007800002024-05-09 2:32PM EDT780.001.850.752.050.00-1129.14%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DPZ250117P001500002024-05-23 9:49AM EDT150.000.680.001.000.00-2428169.75%
DPZ250117P001550002023-11-13 1:24PM EDT155.001.450.003.500.00-1681.65%
DPZ250117P001600002023-10-30 11:39AM EDT160.002.950.203.800.00-13481.45%
DPZ250117P001650002023-12-18 10:30AM EDT165.004.000.353.500.00-1678.93%
DPZ250117P001700002024-05-28 9:30AM EDT170.000.300.100.500.00-111059.20%
DPZ250117P001750002023-10-12 3:27PM EDT175.003.200.856.200.00-11084.02%
DPZ250117P001800002023-12-07 11:00AM EDT180.001.390.503.900.00-1475.07%
DPZ250117P001850002024-05-07 10:25AM EDT185.000.900.003.200.00-26469.39%
DPZ250117P001900002024-03-08 12:39PM EDT190.000.930.255.700.00-2775.63%
DPZ250117P001950002024-01-22 1:14PM EDT195.001.820.553.900.00-410669.98%
DPZ250117P002000002024-05-23 9:49AM EDT200.001.940.304.600.00-820369.53%
DPZ250117P002100002024-05-08 9:30AM EDT210.000.400.004.800.00-111666.04%
DPZ250117P002200002024-04-29 9:30AM EDT220.001.000.000.000.00-112525.00%
DPZ250117P002300002024-04-11 10:33AM EDT230.001.800.054.800.00-12060.16%
DPZ250117P002400002024-05-13 3:07PM EDT240.001.150.054.800.00-113157.35%
DPZ250117P002500002024-06-03 1:37PM EDT250.001.760.003.500.00-516651.51%
DPZ250117P002600002024-04-26 10:28AM EDT260.001.750.404.800.00-38652.77%
DPZ250117P002700002024-06-11 10:01AM EDT270.001.100.505.100.00-56851.00%
DPZ250117P002800002024-04-29 9:41AM EDT280.001.200.702.200.00-114046.31%
DPZ250117P002900002024-05-09 2:50PM EDT290.001.450.602.150.00-1011343.83%
DPZ250117P003000002024-06-12 3:36PM EDT300.002.970.654.100.00-521747.60%
DPZ250117P003100002024-06-14 2:44PM EDT310.002.280.704.40-1.72-43.00%37345.96%
DPZ250117P003200002024-06-14 2:39PM EDT320.002.310.804.50+0.14+6.45%835743.85%
DPZ250117P003300002024-06-14 2:44PM EDT330.002.550.855.20-1.35-34.62%117043.06%
DPZ250117P003400002024-04-05 10:01AM EDT340.005.801.854.400.00-11939.12%
DPZ250117P003500002024-06-03 1:37PM EDT350.002.821.155.400.00-1023338.92%
DPZ250117P003600002024-06-06 2:49PM EDT360.003.401.307.000.00-2629539.43%
DPZ250117P003700002024-05-22 2:53PM EDT370.004.302.204.300.00-235232.59%
DPZ250117P003800002024-05-03 11:34AM EDT380.006.154.805.500.00-248632.63%
DPZ250117P003900002024-05-14 11:33AM EDT390.006.604.204.700.00-114329.27%
DPZ250117P004000002024-06-13 10:37AM EDT400.004.805.305.900.00-1712629.11%
DPZ250117P004100002024-06-07 10:45AM EDT410.006.825.208.100.00-514029.92%
DPZ250117P004200002024-06-04 11:06AM EDT420.008.505.909.900.00-14429.80%
DPZ250117P004300002024-05-02 3:41PM EDT430.0013.0011.2012.100.00-21229.82%
DPZ250117P004400002024-04-30 10:42AM EDT440.0011.3412.7014.600.00-16029.82%
DPZ250117P004500002024-06-13 2:00PM EDT450.0012.2012.2013.700.00-320226.65%
DPZ250117P004600002024-06-03 2:50PM EDT460.0015.6014.2015.500.00-16725.78%
DPZ250117P004700002024-05-08 12:19PM EDT470.0020.2018.1019.700.00-1926.56%
DPZ250117P004800002024-06-04 12:15PM EDT480.0021.7019.3022.500.00-34425.98%
DPZ250117P004900002024-04-19 10:13AM EDT490.0045.9023.7030.200.00-152128.51%
DPZ250117P005000002024-06-13 2:47PM EDT500.0025.0026.3029.500.00-2012425.11%
DPZ250117P005100002024-05-29 1:01PM EDT510.0036.9029.4032.300.00-42323.88%
DPZ250117P005200002024-05-29 1:01PM EDT520.0041.8033.7036.400.00-2923.26%
DPZ250117P005300002024-06-13 10:03AM EDT530.0036.9039.2041.300.00-13122.88%
DPZ250117P005400002024-06-04 3:26PM EDT540.0045.5043.5046.100.00-3422.17%
DPZ250117P005500002024-05-14 12:38PM EDT550.0061.6048.1050.000.00-31620.60%
DPZ250117P005600002024-05-01 11:22AM EDT560.0061.5062.1066.900.00--1127.19%
DPZ250117P005800002024-04-26 1:17PM EDT580.0090.8080.5088.600.00-1132.29%
DPZ250117P005900002023-09-19 1:12PM EDT590.00210.04241.50250.500.00-10128.28%