U.S. markets closed
F S&P 500
5,057.75 -9.25 (-0.18%) F Dow Jones
37,970.00 -23.00 (-0.06%) F Nasdaq
17,505.50 -65.75 (-0.37%) E-mini Russell 2000 Index Futur
1,981.90 -3.70 (-0.19%) Petróleo
81.13 -0.80 (-0.98%) Oro
2,298.80 -4.10 (-0.18%)
Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240503C00425000 | 2024-04-04 2:54PM EDT | 425.00 | 65.20 | 100.60 | 107.50 | 0.00 | - | 1 | 1 | 180.49% |
| DPZ240503C00445000 | 2024-04-23 10:39AM EDT | 445.00 | 39.80 | 80.40 | 87.50 | 0.00 | - | - | 1 | 150.88% |
| DPZ240503C00450000 | 2024-04-25 11:24AM EDT | 450.00 | 45.70 | 75.00 | 82.50 | 0.00 | - | 1 | 3 | 143.53% |
| DPZ240503C00455000 | 2024-04-26 2:20PM EDT | 455.00 | 47.31 | 70.60 | 77.60 | 0.00 | - | 5 | 11 | 137.40% |
| DPZ240503C00460000 | 2024-03-25 1:15PM EDT | 460.00 | 21.90 | 32.60 | 35.00 | 0.00 | - | 9 | 9 | 0.00% |
| DPZ240503C00465000 | 2024-04-29 12:24PM EDT | 465.00 | 57.77 | 61.00 | 67.60 | 0.00 | - | 5 | 6 | 53.91% |
| DPZ240503C00470000 | 2024-04-29 1:51PM EDT | 470.00 | 56.00 | 55.00 | 62.50 | 0.00 | - | 12 | 21 | 114.28% |
| DPZ240503C00472500 | 2024-04-29 10:12AM EDT | 472.50 | 42.26 | 53.40 | 60.10 | 0.00 | - | 1 | 1 | 111.65% |
| DPZ240503C00475000 | 2024-04-29 12:33PM EDT | 475.00 | 50.43 | 51.50 | 57.60 | 0.00 | - | 5 | 7 | 61.52% |
| DPZ240503C00477500 | 2024-04-25 11:24AM EDT | 477.50 | 23.80 | 48.70 | 55.10 | 0.00 | - | 6 | 11 | 52.44% |
| DPZ240503C00480000 | 2024-04-29 11:34AM EDT | 480.00 | 44.00 | 46.60 | 52.70 | 0.00 | - | 21 | 47 | 59.57% |
| DPZ240503C00482500 | 2024-04-29 3:16PM EDT | 482.50 | 44.18 | 44.10 | 50.20 | 0.00 | - | 5 | 41 | 56.93% |
| DPZ240503C00485000 | 2024-04-29 3:16PM EDT | 485.00 | 41.84 | 41.30 | 47.70 | 0.00 | - | 9 | 13 | 94.02% |
| DPZ240503C00487500 | 2024-04-25 10:20AM EDT | 487.50 | 15.40 | 39.50 | 45.10 | 0.00 | - | 2 | 7 | 55.13% |
| DPZ240503C00490000 | 2024-04-29 10:04AM EDT | 490.00 | 24.00 | 36.00 | 42.60 | 0.00 | - | 14 | 45 | 85.57% |
| DPZ240503C00492500 | 2024-04-29 11:27AM EDT | 492.50 | 30.60 | 34.10 | 40.20 | 0.00 | - | 2 | 24 | 82.64% |
| DPZ240503C00495000 | 2024-04-29 11:51AM EDT | 495.00 | 27.90 | 30.40 | 37.80 | -2.10 | -7.00% | 1 | 123 | 79.64% |
| DPZ240503C00497500 | 2024-04-30 11:29AM EDT | 497.50 | 34.90 | 29.00 | 35.30 | +4.68 | +15.49% | 30 | 74 | 75.76% |
| DPZ240503C00500000 | 2024-04-30 12:56PM EDT | 500.00 | 31.25 | 25.50 | 32.90 | +3.25 | +11.61% | 17 | 84 | 72.62% |
| DPZ240503C00502500 | 2024-04-29 3:41PM EDT | 502.50 | 21.60 | 24.00 | 30.40 | 0.00 | - | 35 | 37 | 68.63% |
| DPZ240503C00505000 | 2024-04-30 12:00PM EDT | 505.00 | 26.65 | 21.90 | 27.90 | +6.25 | +30.64% | 36 | 92 | 64.60% |
| DPZ240503C00510000 | 2024-04-30 12:56PM EDT | 510.00 | 21.55 | 17.90 | 23.10 | +2.25 | +11.66% | 12 | 96 | 57.74% |
| DPZ240503C00515000 | 2024-04-30 3:08PM EDT | 515.00 | 15.00 | 13.10 | 18.80 | +0.69 | +4.82% | 18 | 79 | 53.50% |
| DPZ240503C00520000 | 2024-04-30 3:21PM EDT | 520.00 | 10.50 | 9.60 | 14.70 | -0.30 | -2.78% | 163 | 204 | 49.24% |
| DPZ240503C00525000 | 2024-04-30 3:55PM EDT | 525.00 | 8.00 | 6.60 | 8.70 | +0.93 | +13.15% | 91 | 147 | 33.24% |
| DPZ240503C00530000 | 2024-04-30 3:55PM EDT | 530.00 | 5.40 | 5.10 | 5.70 | +0.69 | +14.65% | 207 | 211 | 31.63% |
| DPZ240503C00535000 | 2024-04-30 3:55PM EDT | 535.00 | 3.30 | 2.95 | 3.60 | +0.20 | +6.45% | 138 | 241 | 31.37% |
| DPZ240503C00540000 | 2024-04-30 3:55PM EDT | 540.00 | 1.90 | 1.55 | 2.45 | +0.05 | +2.70% | 594 | 510 | 33.33% |
| DPZ240503C00545000 | 2024-04-30 3:48PM EDT | 545.00 | 1.25 | 0.80 | 1.25 | +0.20 | +19.05% | 151 | 77 | 31.79% |
| DPZ240503C00550000 | 2024-04-30 3:26PM EDT | 550.00 | 0.35 | 0.35 | 0.60 | -0.25 | -41.67% | 300 | 236 | 31.03% |
| DPZ240503C00555000 | 2024-04-30 3:33PM EDT | 555.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 130 | 114 | 32.28% |
| DPZ240503C00560000 | 2024-04-30 12:01PM EDT | 560.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 75 | 130 | 35.94% |
| DPZ240503C00565000 | 2024-04-30 3:32PM EDT | 565.00 | 0.11 | 0.00 | 0.50 | -0.12 | -52.17% | 95 | 69 | 44.68% |
| DPZ240503C00570000 | 2024-04-30 3:04PM EDT | 570.00 | 0.05 | 0.05 | 0.25 | -0.16 | -76.19% | 42 | 332 | 43.46% |
| DPZ240503C00575000 | 2024-04-30 11:17AM EDT | 575.00 | 0.12 | 0.00 | 0.50 | +0.02 | +20.00% | 34 | 35 | 53.96% |
| DPZ240503C00580000 | 2024-04-30 1:11PM EDT | 580.00 | 0.08 | 0.05 | 0.60 | -0.02 | -20.00% | 12 | 222 | 54.00% |
| DPZ240503C00590000 | 2024-04-30 2:23PM EDT | 590.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 20 | 499 | 50.39% |
| DPZ240503C00600000 | 2024-04-30 11:30AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 110 | 233 | 50.78% |
| DPZ240503C00610000 | 2024-04-26 2:17PM EDT | 610.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 31 | 31 | 60.94% |
| DPZ240503C00620000 | 2024-04-29 11:43AM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 62.50% |
| DPZ240503C00650000 | 2024-04-30 9:39AM EDT | 650.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 78.91% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240503P00380000 | 2024-04-26 12:12PM EDT | 380.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 2 | 2 | 206.10% |
| DPZ240503P00390000 | 2024-04-26 3:59PM EDT | 390.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 3 | 3 | 192.38% |
| DPZ240503P00395000 | 2024-04-26 2:47PM EDT | 395.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 6 | 18 | 186.28% |
| DPZ240503P00400000 | 2024-04-29 10:06AM EDT | 400.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 27 | 104 | 107.03% |
| DPZ240503P00405000 | 2024-04-30 1:11PM EDT | 405.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 3 | 19 | 102.34% |
| DPZ240503P00410000 | 2024-04-30 10:43AM EDT | 410.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 37 | 98.44% |
| DPZ240503P00415000 | 2024-04-29 10:57AM EDT | 415.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 20 | 19 | 159.67% |
| DPZ240503P00420000 | 2024-04-30 11:53AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 9 | 69 | 89.84% |
| DPZ240503P00425000 | 2024-04-29 1:06PM EDT | 425.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 32 | 61 | 85.16% |
| DPZ240503P00430000 | 2024-04-30 10:51AM EDT | 430.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 34 | 81.25% |
| DPZ240503P00435000 | 2024-04-29 1:11PM EDT | 435.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 41 | 77.34% |
| DPZ240503P00440000 | 2024-04-29 2:18PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 219 | 275 | 73.05% |
| DPZ240503P00445000 | 2024-04-30 10:11AM EDT | 445.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 490 | 68.75% |
| DPZ240503P00450000 | 2024-04-30 3:48PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 117 | 64.84% |
| DPZ240503P00455000 | 2024-04-29 1:20PM EDT | 455.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 61 | 50 | 60.94% |
| DPZ240503P00460000 | 2024-04-29 1:31PM EDT | 460.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 57.03% |
| DPZ240503P00465000 | 2024-04-30 10:38AM EDT | 465.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 2 | 92 | 59.77% |
| DPZ240503P00470000 | 2024-04-30 3:19PM EDT | 470.00 | 0.10 | 0.00 | 1.00 | -0.26 | -72.22% | 3 | 71 | 73.63% |
| DPZ240503P00472500 | 2024-04-29 3:46PM EDT | 472.50 | 0.23 | 0.00 | 2.60 | 0.00 | - | 11 | 13 | 86.57% |
| DPZ240503P00475000 | 2024-04-29 1:34PM EDT | 475.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 1 | 64 | 48.44% |
| DPZ240503P00477500 | 2024-04-29 9:30AM EDT | 477.50 | 0.80 | 0.00 | 2.60 | 0.00 | - | 10 | 26 | 80.30% |
| DPZ240503P00480000 | 2024-04-30 12:57PM EDT | 480.00 | 0.30 | 0.00 | 0.30 | +0.15 | +100.00% | 3 | 72 | 51.27% |
| DPZ240503P00482500 | 2024-04-29 3:16PM EDT | 482.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | 55 | 46 | 54.59% |
| DPZ240503P00485000 | 2024-04-30 1:29PM EDT | 485.00 | 0.11 | 0.05 | 0.15 | -0.01 | -8.33% | 17 | 100 | 46.58% |
| DPZ240503P00487500 | 2024-04-30 3:09PM EDT | 487.50 | 0.08 | 0.05 | 1.50 | -0.12 | -60.00% | 89 | 52 | 59.77% |
| DPZ240503P00490000 | 2024-04-30 3:09PM EDT | 490.00 | 0.18 | 0.05 | 0.30 | -0.04 | -18.18% | 116 | 437 | 46.92% |
| DPZ240503P00492500 | 2024-04-30 1:48PM EDT | 492.50 | 0.15 | 0.05 | 0.45 | -0.30 | -66.67% | 2 | 20 | 47.95% |
| DPZ240503P00495000 | 2024-04-30 3:59PM EDT | 495.00 | 0.20 | 0.10 | 0.30 | -0.13 | -39.39% | 16 | 209 | 41.75% |
| DPZ240503P00497500 | 2024-04-30 3:58PM EDT | 497.50 | 0.20 | 0.20 | 0.75 | -0.25 | -55.56% | 33 | 65 | 47.56% |
| DPZ240503P00500000 | 2024-04-30 3:59PM EDT | 500.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 103 | 212 | 36.57% |
| DPZ240503P00502500 | 2024-04-30 2:31PM EDT | 502.50 | 0.23 | 0.10 | 0.55 | -0.77 | -77.00% | 29 | 52 | 38.62% |
| DPZ240503P00505000 | 2024-04-30 3:55PM EDT | 505.00 | 0.35 | 0.30 | 0.45 | -0.45 | -56.25% | 248 | 202 | 34.13% |
| DPZ240503P00510000 | 2024-04-30 3:59PM EDT | 510.00 | 0.65 | 0.40 | 0.70 | -0.70 | -51.85% | 71 | 177 | 31.79% |
| DPZ240503P00515000 | 2024-04-30 3:46PM EDT | 515.00 | 1.05 | 0.15 | 1.20 | -1.27 | -54.74% | 87 | 139 | 30.25% |
| DPZ240503P00520000 | 2024-04-30 3:58PM EDT | 520.00 | 2.15 | 1.55 | 2.15 | -1.59 | -42.51% | 448 | 185 | 29.55% |
| DPZ240503P00525000 | 2024-04-30 3:59PM EDT | 525.00 | 3.34 | 3.10 | 3.50 | -2.36 | -41.40% | 379 | 199 | 28.15% |
| DPZ240503P00530000 | 2024-04-30 3:59PM EDT | 530.00 | 6.20 | 5.10 | 5.70 | -2.30 | -27.06% | 477 | 40 | 27.81% |
| DPZ240503P00535000 | 2024-04-30 2:23PM EDT | 535.00 | 8.10 | 8.00 | 8.60 | -2.95 | -26.70% | 350 | 13 | 27.25% |
| DPZ240503P00540000 | 2024-04-30 2:23PM EDT | 540.00 | 12.20 | 10.10 | 15.50 | +0.80 | +7.02% | 38 | 2 | 47.34% |
© 2024 Yahoo. Todos los derechos reservados.