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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés 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 | 2023-11-27 11:15AM EDT | 270.00 | 123.30 | 145.40 | 154.80 | 0.00 | - | 2 | 32 | 0.00% |
| 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 | 197.20 | 207.00 | 0.00 | - | 5 | 4 | 82.35% |
| DPZ240621C00310000 | 2024-01-08 3:54PM EDT | 310.00 | 102.00 | 114.10 | 123.00 | 0.00 | - | 3 | 1 | 0.00% |
| DPZ240621C00320000 | 2024-02-21 1:36PM EDT | 320.00 | 105.20 | 138.00 | 147.00 | 0.00 | - | 1 | 8 | 0.00% |
| DPZ240621C00330000 | 2024-01-03 4:36PM EDT | 330.00 | 84.80 | 96.20 | 104.80 | 0.00 | - | 6 | 15 | 0.00% |
| DPZ240621C00340000 | 2024-02-20 12:43PM EDT | 340.00 | 88.20 | 116.00 | 125.00 | 0.00 | - | 5 | 16 | 0.00% |
| DPZ240621C00350000 | 2024-04-03 12:12PM EDT | 350.00 | 157.00 | 148.00 | 157.00 | 0.00 | - | 1 | 16 | 62.85% |
| DPZ240621C00360000 | 2024-02-26 12:44PM EDT | 360.00 | 109.97 | 133.00 | 142.00 | 0.00 | - | 5 | 24 | 56.65% |
| DPZ240621C00370000 | 2024-01-17 10:54AM EDT | 370.00 | 71.40 | 66.90 | 69.10 | 0.00 | - | 1 | 6 | 0.00% |
| DPZ240621C00380000 | 2024-03-12 3:12PM EDT | 380.00 | 77.90 | 124.40 | 133.90 | 0.00 | - | 1 | 12 | 70.18% |
| DPZ240621C00390000 | 2024-02-26 4:03PM EDT | 390.00 | 79.20 | 104.00 | 113.00 | 0.00 | - | 1 | 42 | 48.85% |
| DPZ240621C00400000 | 2024-03-26 10:47AM EDT | 400.00 | 86.48 | 90.80 | 98.70 | 0.00 | - | 5 | 47 | 0.00% |
| DPZ240621C00410000 | 2024-04-19 11:25AM EDT | 410.00 | 72.50 | 89.80 | 99.00 | 0.00 | - | 1 | 39 | 55.85% |
| DPZ240621C00420000 | 2024-03-12 3:59PM EDT | 420.00 | 46.13 | 87.40 | 96.00 | 0.00 | - | 1 | 31 | 56.58% |
| DPZ240621C00430000 | 2024-04-24 1:46PM EDT | 430.00 | 63.33 | 71.30 | 80.00 | 0.00 | - | 1 | 69 | 48.64% |
| DPZ240621C00440000 | 2024-04-22 1:52PM EDT | 440.00 | 44.70 | 64.10 | 71.00 | 0.00 | - | 5 | 122 | 45.77% |
| DPZ240621C00450000 | 2024-04-26 10:51AM EDT | 450.00 | 59.10 | 55.00 | 62.20 | +18.10 | +44.15% | 1 | 92 | 43.00% |
| DPZ240621C00460000 | 2024-04-22 10:20AM EDT | 460.00 | 30.70 | 47.60 | 52.10 | 0.00 | - | 1 | 45 | 37.94% |
| DPZ240621C00470000 | 2024-04-25 10:38AM EDT | 470.00 | 35.20 | 40.00 | 46.40 | 0.00 | - | 2 | 157 | 39.17% |
| DPZ240621C00480000 | 2024-04-25 11:32AM EDT | 480.00 | 30.60 | 32.90 | 36.90 | 0.00 | - | 2 | 323 | 34.37% |
| DPZ240621C00490000 | 2024-04-26 12:54PM EDT | 490.00 | 29.30 | 28.80 | 29.80 | +1.50 | +5.40% | 33 | 206 | 32.37% |
| DPZ240621C00500000 | 2024-04-26 3:27PM EDT | 500.00 | 23.15 | 23.30 | 24.30 | +0.65 | +2.89% | 28 | 173 | 31.74% |
| DPZ240621C00510000 | 2024-04-26 3:27PM EDT | 510.00 | 18.15 | 18.50 | 19.40 | +2.05 | +12.73% | 22 | 562 | 31.06% |
| DPZ240621C00520000 | 2024-04-26 3:52PM EDT | 520.00 | 15.82 | 14.50 | 15.40 | +5.02 | +46.48% | 30 | 79 | 30.73% |
| DPZ240621C00530000 | 2024-04-26 1:49PM EDT | 530.00 | 11.25 | 11.10 | 11.90 | +0.75 | +7.14% | 9 | 182 | 30.24% |
| DPZ240621C00540000 | 2024-04-26 3:51PM EDT | 540.00 | 8.40 | 8.30 | 8.90 | +2.09 | +33.12% | 80 | 450 | 29.61% |
| DPZ240621C00550000 | 2024-04-26 3:57PM EDT | 550.00 | 6.52 | 6.20 | 6.80 | +1.02 | +18.55% | 34 | 62 | 29.57% |
| DPZ240621C00560000 | 2024-04-26 3:57PM EDT | 560.00 | 4.89 | 4.50 | 5.10 | +0.69 | +16.43% | 9 | 402 | 29.47% |
| DPZ240621C00570000 | 2024-04-25 2:31PM EDT | 570.00 | 3.10 | 2.65 | 3.70 | 0.00 | - | 8 | 410 | 29.21% |
| DPZ240621C00580000 | 2024-04-26 3:47PM EDT | 580.00 | 2.62 | 2.40 | 2.70 | +0.27 | +11.49% | 3 | 45 | 29.15% |
| DPZ240621C00590000 | 2024-04-26 3:47PM EDT | 590.00 | 1.90 | 1.75 | 2.00 | +0.07 | +3.83% | 2 | 78 | 29.29% |
| DPZ240621C00600000 | 2024-04-26 3:58PM EDT | 600.00 | 1.45 | 0.80 | 1.50 | +0.12 | +9.02% | 13 | 54 | 29.54% |
| DPZ240621C00620000 | 2024-04-26 3:40PM EDT | 620.00 | 0.90 | 0.35 | 1.60 | -0.40 | -30.77% | 1 | 3 | 33.99% |
| DPZ240621C00660000 | 2024-03-21 1:23PM EDT | 660.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 40.88% |
| DPZ240621C00720000 | 2024-04-04 10:14AM EDT | 720.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 10 | 10 | 43.80% |
| DPZ240621C00740000 | 2024-04-04 10:13AM EDT | 740.00 | 0.46 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 52.36% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240621P00165000 | 2024-03-04 10:30AM EDT | 165.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 130.03% |
| DPZ240621P00170000 | 2023-09-26 12:21PM EDT | 170.00 | 1.12 | 0.10 | 2.45 | 0.00 | - | 1 | 1 | 137.16% |
| DPZ240621P00175000 | 2024-02-07 2:16PM EDT | 175.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 145.95% |
| DPZ240621P00190000 | 2024-01-22 1:14PM EDT | 190.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 6 | 5 | 124.32% |
| DPZ240621P00195000 | 2024-04-01 11:00AM EDT | 195.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 77.34% |
| DPZ240621P00200000 | 2024-03-05 11:22AM EDT | 200.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 108.74% |
| DPZ240621P00210000 | 2024-02-14 1:11PM EDT | 210.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 103.37% |
| DPZ240621P00220000 | 2023-10-10 2:40PM EDT | 220.00 | 3.20 | 1.10 | 2.25 | 0.00 | - | 80 | 80 | 111.52% |
| DPZ240621P00230000 | 2024-02-14 2:20PM EDT | 230.00 | 0.35 | 0.15 | 1.50 | 0.00 | - | 1 | 10 | 94.65% |
| DPZ240621P00240000 | 2024-02-16 10:53AM EDT | 240.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 1 | 16 | 89.06% |
| DPZ240621P00250000 | 2024-04-19 9:30AM EDT | 250.00 | 0.05 | 0.05 | 0.90 | 0.00 | - | 16 | 39 | 78.91% |
| DPZ240621P00260000 | 2024-04-19 10:29AM EDT | 260.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 2 | 73 | 87.06% |
| DPZ240621P00270000 | 2024-04-24 3:52PM EDT | 270.00 | 0.14 | 0.00 | 2.65 | 0.00 | - | 1 | 48 | 82.84% |
| DPZ240621P00280000 | 2024-04-23 1:05PM EDT | 280.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | 1 | 26 | 78.48% |
| DPZ240621P00290000 | 2024-04-17 3:27PM EDT | 290.00 | 0.30 | 0.00 | 2.70 | 0.00 | - | 8 | 161 | 74.51% |
| DPZ240621P00300000 | 2024-04-23 9:49AM EDT | 300.00 | 0.25 | 0.05 | 1.85 | 0.00 | - | 1 | 222 | 66.38% |
| DPZ240621P00310000 | 2024-02-23 2:20PM EDT | 310.00 | 1.95 | 0.30 | 1.65 | 0.00 | - | 3 | 60 | 62.87% |
| DPZ240621P00320000 | 2024-03-15 1:15PM EDT | 320.00 | 1.05 | 0.15 | 2.90 | 0.00 | - | 3 | 51 | 64.03% |
| DPZ240621P00330000 | 2024-02-27 3:10PM EDT | 330.00 | 1.35 | 0.35 | 1.90 | 0.00 | - | 1 | 30 | 57.00% |
| DPZ240621P00340000 | 2024-02-29 1:57PM EDT | 340.00 | 1.67 | 0.00 | 3.50 | 0.00 | - | 11 | 54 | 58.02% |
| DPZ240621P00350000 | 2024-04-15 1:19PM EDT | 350.00 | 0.75 | 0.20 | 3.30 | 0.00 | - | 2 | 63 | 54.31% |
| DPZ240621P00360000 | 2024-04-26 3:02PM EDT | 360.00 | 0.68 | 0.25 | 1.80 | -0.28 | -29.17% | 2 | 118 | 50.98% |
| DPZ240621P00370000 | 2024-04-02 10:37AM EDT | 370.00 | 2.15 | 0.35 | 3.30 | 0.00 | - | 3 | 147 | 54.35% |
| DPZ240621P00380000 | 2024-04-15 10:28AM EDT | 380.00 | 0.90 | 0.40 | 3.50 | -0.30 | -25.00% | 1 | 221 | 51.25% |
| DPZ240621P00390000 | 2024-04-23 1:58PM EDT | 390.00 | 1.65 | 0.65 | 2.15 | 0.00 | - | 1 | 235 | 42.10% |
| DPZ240621P00400000 | 2024-04-26 3:24PM EDT | 400.00 | 1.38 | 0.65 | 1.60 | -1.77 | -56.19% | 168 | 158 | 36.15% |
| DPZ240621P00410000 | 2024-04-19 9:58AM EDT | 410.00 | 3.23 | 1.20 | 1.90 | 0.00 | - | 1 | 71 | 34.17% |
| DPZ240621P00420000 | 2024-04-26 2:51PM EDT | 420.00 | 2.30 | 1.50 | 2.40 | -1.45 | -38.67% | 7 | 195 | 32.66% |
| DPZ240621P00430000 | 2024-04-26 3:59PM EDT | 430.00 | 2.68 | 0.55 | 3.20 | -0.68 | -20.24% | 4 | 370 | 31.63% |
| DPZ240621P00440000 | 2024-04-26 3:57PM EDT | 440.00 | 4.24 | 3.80 | 4.60 | -0.46 | -9.79% | 21 | 539 | 31.45% |
| DPZ240621P00450000 | 2024-04-26 3:57PM EDT | 450.00 | 5.66 | 4.10 | 5.90 | -1.40 | -19.83% | 9 | 309 | 30.23% |
| DPZ240621P00460000 | 2024-04-26 10:37AM EDT | 460.00 | 7.50 | 7.10 | 8.10 | -0.48 | -6.02% | 2 | 87 | 29.97% |
| DPZ240621P00470000 | 2024-04-26 10:29AM EDT | 470.00 | 9.58 | 9.60 | 14.10 | -0.89 | -8.50% | 30 | 429 | 34.51% |
| DPZ240621P00480000 | 2024-04-26 3:52PM EDT | 480.00 | 13.32 | 11.30 | 14.60 | -3.48 | -20.71% | 21 | 105 | 29.94% |
| DPZ240621P00490000 | 2024-04-26 2:32PM EDT | 490.00 | 16.10 | 16.40 | 17.50 | -1.20 | -6.94% | 22 | 79 | 28.14% |
| DPZ240621P00500000 | 2024-04-26 3:48PM EDT | 500.00 | 20.08 | 20.80 | 21.90 | -2.52 | -11.15% | 83 | 34 | 27.47% |
| DPZ240621P00510000 | 2024-04-26 1:44PM EDT | 510.00 | 24.80 | 26.00 | 27.10 | -3.20 | -11.43% | 35 | 43 | 26.89% |
| DPZ240621P00520000 | 2024-04-26 2:12PM EDT | 520.00 | 31.90 | 31.90 | 33.30 | -1.90 | -5.62% | 4 | 4 | 26.66% |
| DPZ240621P00530000 | 2024-04-19 9:35AM EDT | 530.00 | 53.10 | 37.40 | 41.70 | 0.00 | - | 1 | 1 | 28.64% |
| DPZ240621P00550000 | 2024-04-15 3:56PM EDT | 550.00 | 62.40 | 50.00 | 58.60 | 0.00 | - | 1 | 1 | 31.07% |
| DPZ240621P00570000 | 2024-02-26 10:31AM EDT | 570.00 | 100.80 | 80.50 | 86.50 | 0.00 | - | 1 | 0 | 50.22% |
© 2024 Yahoo. Todos los derechos reservados.