Mercados españoles abiertos en 5 hrs 19 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 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 EDT300.00232.80231.00239.900.00-13757.49%
DPZ250117C003100002024-04-16 10:27AM EDT310.00188.77207.50217.000.00-1250.00%
DPZ250117C003200002024-03-12 3:10PM EDT320.00145.53193.00202.000.00-1100.00%
DPZ250117C003300002024-02-22 11:01AM EDT330.00115.00138.00148.000.00-560.00%
DPZ250117C003400002024-06-12 10:15AM EDT340.00205.68193.00201.700.00-1950.17%
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 EDT380.00143.10149.10157.600.00-14040.59%
DPZ250117C003900002024-02-28 1:45PM EDT390.0087.90125.90131.000.00-2790.00%
DPZ250117C004000002024-06-11 3:00PM EDT400.00137.86137.50145.900.00-16945.16%
DPZ250117C004100002024-02-28 4:32PM EDT410.0074.20110.20115.200.00-661610.00%
DPZ250117C004200002024-05-08 11:45AM EDT420.00121.80109.90113.400.00-8122326.06%
DPZ250117C004300002024-03-26 3:27PM EDT430.0085.7093.8099.400.00-92617.29%
DPZ250117C004400002024-06-04 3:38PM EDT440.00103.71104.90112.000.00-14340.05%
DPZ250117C004500002024-03-26 10:03AM EDT450.0068.2077.3082.500.00-215119.01%
DPZ250117C004600002024-06-14 9:40AM EDT460.0090.8989.1096.300.00-14637.96%
DPZ250117C004700002024-04-29 3:37PM EDT470.0091.3071.4073.600.00-57725.35%
DPZ250117C004800002024-05-01 3:51PM EDT480.0077.0061.9066.400.00-110625.03%
DPZ250117C004900002024-05-02 12:42PM EDT490.0069.6256.7061.100.00-15025.80%
DPZ250117C005000002024-06-21 1:39PM EDT500.0056.3062.8067.600.00-1636234.17%
DPZ250117C005100002024-06-03 2:42PM EDT510.0054.0055.4060.000.00-35032.59%
DPZ250117C005200002024-06-24 2:08PM EDT520.0053.8050.5053.000.00-108131.25%
DPZ250117C005300002024-06-18 10:55AM EDT530.0051.3044.1049.000.00-29531.64%
DPZ250117C005400002024-06-21 11:04AM EDT540.0040.3040.0044.200.00-126631.33%
DPZ250117C005500002024-06-17 1:52PM EDT550.0041.4035.5039.500.00-1818330.89%
DPZ250117C005600002024-06-12 11:25AM EDT560.0035.8031.2034.700.00-18130.19%
DPZ250117C005700002024-06-04 2:27PM EDT570.0027.1027.3029.900.00-614429.28%
DPZ250117C005800002024-06-13 9:52AM EDT580.0028.4323.8026.400.00-15329.00%
DPZ250117C005900002024-06-04 2:30PM EDT590.0021.2020.8022.700.00-29328.39%
DPZ250117C006000002024-06-25 3:02PM EDT600.0018.7018.7021.00-3.70-16.52%212128.98%
DPZ250117C006200002024-06-20 3:29PM EDT620.0014.5113.5018.400.00-24130.35%
DPZ250117C006400002024-06-18 10:55AM EDT640.0013.109.7013.600.00-23729.47%
DPZ250117C006600002024-04-29 2:53PM EDT660.0012.606.407.000.00-22425.74%
DPZ250117C006800002024-06-25 2:05PM EDT680.006.005.206.40-0.10-1.64%11227.30%
DPZ250117C007000002024-04-23 10:46AM EDT700.003.810.000.000.00-1116.25%
DPZ250117C007200002024-06-13 1:39PM EDT720.003.702.705.800.00-2330.64%
DPZ250117C007400002024-06-20 11:37AM EDT740.002.901.904.700.00-11930.92%
DPZ250117C007600002024-05-07 9:38AM EDT760.002.990.000.000.00--112.50%
DPZ250117C007800002024-05-09 2:32PM EDT780.001.850.752.050.00-1129.06%
DPZ250117C008000002024-06-14 3:08PM EDT800.001.360.003.500.00--433.82%
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 EDT150.000.680.001.000.00-2428171.97%
DPZ250117P001550002023-11-13 1:24PM EDT155.001.450.003.500.00-1684.24%
DPZ250117P001600002023-10-30 11:39AM EDT160.002.950.203.800.00-13484.05%
DPZ250117P001650002023-12-18 10:30AM EDT165.004.000.353.500.00-1681.47%
DPZ250117P001700002024-06-21 9:30AM EDT170.000.400.100.000.00-111150.98%
DPZ250117P001750002023-10-12 3:27PM EDT175.003.200.856.200.00-11086.72%
DPZ250117P001800002023-12-07 11:00AM EDT180.001.390.503.900.00-1477.53%
DPZ250117P001850002024-05-07 10:25AM EDT185.000.900.003.200.00-26471.69%
DPZ250117P001900002024-03-08 12:39PM EDT190.000.930.255.700.00-2778.13%
DPZ250117P001950002024-01-22 1:14PM EDT195.001.820.553.900.00-410672.31%
DPZ250117P002000002024-05-23 9:49AM EDT200.001.940.303.300.00-820368.07%
DPZ250117P002100002024-05-08 9:30AM EDT210.000.400.004.800.00-111668.30%
DPZ250117P002200002024-04-29 9:30AM EDT220.001.000.000.000.00-112525.00%
DPZ250117P002300002024-04-11 10:33AM EDT230.001.800.054.800.00-12062.29%
DPZ250117P002400002024-06-20 11:01AM EDT240.000.800.000.000.00-113425.00%
DPZ250117P002500002024-06-03 1:37PM EDT250.001.760.353.500.00-516654.33%
DPZ250117P002600002024-06-18 2:02PM EDT260.000.700.400.000.00-18712.50%
DPZ250117P002700002024-06-11 10:01AM EDT270.001.100.400.000.00-56812.50%
DPZ250117P002800002024-06-20 10:26AM EDT280.001.250.450.000.00-1013312.50%
DPZ250117P002900002024-06-18 2:01PM EDT290.000.850.501.900.00-111444.56%
DPZ250117P003000002024-06-12 3:36PM EDT300.002.970.555.200.00-521752.31%
DPZ250117P003100002024-06-14 2:44PM EDT310.002.280.600.000.00-37312.50%
DPZ250117P003200002024-06-14 2:39PM EDT320.002.310.652.150.00-834939.04%
DPZ250117P003300002024-06-14 2:44PM EDT330.002.550.000.000.00-117012.50%
DPZ250117P003400002024-04-05 10:01AM EDT340.005.801.854.400.00-11940.88%
DPZ250117P003500002024-06-03 1:37PM EDT350.002.821.202.700.00-1023334.61%
DPZ250117P003600002024-06-06 2:49PM EDT360.003.400.000.000.00-2629512.50%
DPZ250117P003700002024-05-22 2:53PM EDT370.004.301.704.300.00-235234.21%
DPZ250117P003800002024-05-03 11:34AM EDT380.006.154.805.500.00-248634.30%
DPZ250117P003900002024-05-14 11:33AM EDT390.006.604.204.700.00-114330.85%
DPZ250117P004000002024-06-18 3:33PM EDT400.004.624.407.700.00-112633.29%
DPZ250117P004100002024-06-21 12:09PM EDT410.006.305.308.500.00-114032.12%
DPZ250117P004200002024-06-18 11:37AM EDT420.006.806.309.100.00-24630.63%
DPZ250117P004300002024-06-18 10:55AM EDT430.008.206.4011.700.00-11531.21%
DPZ250117P004400002024-04-30 10:42AM EDT440.0011.3412.7014.600.00-16031.69%
DPZ250117P004500002024-06-24 3:48PM EDT450.0010.3310.5012.000.00-220226.89%
DPZ250117P004600002024-06-24 3:48PM EDT460.0012.1012.7013.500.00-26925.91%
DPZ250117P004700002024-06-24 1:24PM EDT470.0015.0014.7017.800.00-21127.03%
DPZ250117P004800002024-06-18 3:33PM EDT480.0017.2617.3018.300.00-14524.87%
DPZ250117P004900002024-04-19 10:13AM EDT490.0045.9023.7030.200.00-152130.72%
DPZ250117P005000002024-06-13 2:47PM EDT500.0025.0023.3024.600.00-2012423.98%
DPZ250117P005100002024-05-29 1:01PM EDT510.0036.9026.7029.900.00-42324.59%
DPZ250117P005200002024-06-21 3:45PM EDT520.0034.9029.7034.200.00-112024.25%
DPZ250117P005300002024-06-21 1:10PM EDT530.0040.4035.3038.700.00-23323.78%
DPZ250117P005400002024-06-21 1:03PM EDT540.0045.7040.1042.900.00-2622.86%
DPZ250117P005500002024-05-14 12:38PM EDT550.0061.6048.1050.000.00-31623.52%
DPZ250117P005600002024-05-01 11:22AM EDT560.0061.5062.1066.900.00--1130.25%
DPZ250117P005800002024-04-26 1:17PM EDT580.0090.8080.5088.600.00-1135.63%
DPZ250117P005900002023-09-19 1:12PM EDT590.00210.04241.50250.500.00-10132.92%