Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.394,84 +174,82 (+0,28%)
Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240607C00435000 | 2024-05-23 3:50PM EDT | 435.00 | 69.13 | 69.40 | 76.60 | 0.00 | - | - | 1 | 97.95% |
| DPZ240607C00455000 | 2024-05-23 2:47PM EDT | 455.00 | 51.00 | 49.20 | 55.90 | 0.00 | - | - | 1 | 70.80% |
| DPZ240607C00470000 | 2024-05-31 2:39PM EDT | 470.00 | 34.30 | 34.40 | 42.10 | -15.97 | -31.77% | 2 | 2 | 63.53% |
| DPZ240607C00480000 | 2024-05-23 3:51PM EDT | 480.00 | 26.13 | 25.00 | 32.20 | 0.00 | - | 2 | 2 | 52.64% |
| DPZ240607C00485000 | 2024-04-29 11:21AM EDT | 485.00 | 43.84 | 20.70 | 24.60 | 0.00 | - | - | 1 | 30.18% |
| DPZ240607C00490000 | 2024-05-30 2:06PM EDT | 490.00 | 19.70 | 17.30 | 22.60 | 0.00 | - | 1 | 1 | 42.60% |
| DPZ240607C00492500 | 2024-05-29 11:37AM EDT | 492.50 | 17.30 | 14.20 | 19.80 | 0.00 | - | - | 2 | 37.95% |
| DPZ240607C00500000 | 2024-05-31 3:08PM EDT | 500.00 | 9.10 | 10.30 | 14.50 | -2.28 | -20.04% | 22 | 13 | 37.24% |
| DPZ240607C00502500 | 2024-05-31 11:30AM EDT | 502.50 | 5.20 | 9.10 | 10.00 | -4.30 | -45.26% | 1 | 21 | 25.19% |
| DPZ240607C00505000 | 2024-05-31 3:07PM EDT | 505.00 | 6.25 | 7.70 | 8.30 | -1.75 | -21.88% | 12 | 14 | 24.49% |
| DPZ240607C00507500 | 2024-05-31 3:07PM EDT | 507.50 | 4.93 | 5.90 | 6.80 | -2.07 | -29.57% | 22 | 58 | 24.03% |
| DPZ240607C00510000 | 2024-05-31 2:59PM EDT | 510.00 | 3.75 | 4.90 | 5.50 | -1.75 | -31.82% | 11 | 46 | 23.74% |
| DPZ240607C00512500 | 2024-05-31 12:58PM EDT | 512.50 | 3.70 | 3.60 | 4.40 | -1.55 | -29.52% | 6 | 10 | 23.60% |
| DPZ240607C00515000 | 2024-05-31 3:29PM EDT | 515.00 | 2.35 | 2.80 | 3.40 | -1.55 | -39.74% | 3 | 8 | 23.22% |
| DPZ240607C00517500 | 2024-05-31 3:59PM EDT | 517.50 | 2.25 | 2.10 | 4.30 | -0.75 | -25.00% | 5 | 3 | 30.41% |
| DPZ240607C00520000 | 2024-05-31 3:53PM EDT | 520.00 | 1.75 | 1.55 | 2.00 | -0.65 | -27.08% | 22 | 13 | 23.11% |
| DPZ240607C00525000 | 2024-05-31 3:23PM EDT | 525.00 | 0.76 | 0.80 | 1.30 | -0.54 | -41.54% | 8 | 47 | 24.35% |
| DPZ240607C00527500 | 2024-05-31 3:47PM EDT | 527.50 | 0.65 | 0.55 | 1.05 | -0.60 | -48.00% | 2 | 5 | 24.98% |
| DPZ240607C00530000 | 2024-05-30 9:50AM EDT | 530.00 | 0.29 | 0.40 | 0.75 | -0.70 | -70.71% | 7 | 48 | 24.76% |
| DPZ240607C00532500 | 2024-05-30 3:13PM EDT | 532.50 | 0.49 | 0.25 | 1.65 | 0.00 | - | 1 | 1 | 33.66% |
| DPZ240607C00535000 | 2024-05-30 10:31AM EDT | 535.00 | 0.68 | 0.20 | 2.55 | 0.00 | - | 5 | 7 | 41.60% |
| DPZ240607C00540000 | 2024-05-31 10:21AM EDT | 540.00 | 0.50 | 0.10 | 1.15 | +0.02 | +4.17% | 6 | 54 | 36.40% |
| DPZ240607C00545000 | 2024-05-30 3:19PM EDT | 545.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 31.86% |
| DPZ240607C00550000 | 2024-05-21 9:36AM EDT | 550.00 | 0.87 | 0.00 | 3.80 | 0.00 | - | 5 | 12 | 50.62% |
| DPZ240607C00555000 | 2024-05-31 9:32AM EDT | 555.00 | 0.15 | 0.00 | 4.40 | -0.47 | -75.81% | 22 | 15 | 57.01% |
| DPZ240607C00560000 | 2024-05-15 10:07AM EDT | 560.00 | 0.79 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 60.66% |
| DPZ240607C00570000 | 2024-05-07 12:35PM EDT | 570.00 | 0.98 | 0.00 | 3.90 | 0.00 | - | 5 | 4 | 66.69% |
| DPZ240607C00575000 | 2024-05-28 1:56PM EDT | 575.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 72.60% |
| DPZ240607C00580000 | 2024-05-07 12:35PM EDT | 580.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 5 | 4 | 77.59% |
| DPZ240607C00620000 | 2024-05-31 11:56AM EDT | 620.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 8 | 2 | 78.56% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240607P00260000 | 2024-05-10 9:31AM EDT | 260.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 297.17% |
| DPZ240607P00270000 | 2024-05-10 9:31AM EDT | 270.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 282.42% |
| DPZ240607P00390000 | 2024-05-28 2:28PM EDT | 390.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 72.27% |
| DPZ240607P00405000 | 2024-05-29 2:31PM EDT | 405.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | - | 6 | 122.71% |
| DPZ240607P00425000 | 2024-05-30 12:47PM EDT | 425.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 74.71% |
| DPZ240607P00430000 | 2024-05-31 11:10AM EDT | 430.00 | 0.15 | 0.00 | 1.00 | -0.18 | -54.55% | 4 | 0 | 69.97% |
| DPZ240607P00450000 | 2024-05-30 3:11PM EDT | 450.00 | 0.06 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 58.52% |
| DPZ240607P00455000 | 2024-04-29 9:35AM EDT | 455.00 | 1.76 | 0.05 | 4.40 | 0.00 | - | 1 | 0 | 70.00% |
| DPZ240607P00460000 | 2024-04-29 10:38AM EDT | 460.00 | 2.53 | 0.05 | 4.40 | 0.00 | - | 1 | 1 | 64.89% |
| DPZ240607P00465000 | 2024-05-22 11:30AM EDT | 465.00 | 0.84 | 0.05 | 1.60 | 0.00 | - | 40 | 41 | 54.44% |
| DPZ240607P00470000 | 2024-05-31 12:46PM EDT | 470.00 | 0.30 | 0.10 | 0.80 | -0.35 | -53.85% | 1 | 1 | 41.58% |
| DPZ240607P00475000 | 2024-05-28 12:44PM EDT | 475.00 | 0.45 | 0.15 | 2.85 | 0.00 | - | 2 | 4 | 53.63% |
| DPZ240607P00480000 | 2024-05-31 11:25AM EDT | 480.00 | 0.90 | 0.25 | 3.50 | -0.55 | -37.93% | 12 | 18 | 51.95% |
| DPZ240607P00485000 | 2024-05-28 12:34PM EDT | 485.00 | 1.10 | 0.45 | 0.70 | 0.00 | - | 20 | 27 | 27.30% |
| DPZ240607P00490000 | 2024-05-31 3:57PM EDT | 490.00 | 0.92 | 0.65 | 1.10 | -1.08 | -54.00% | 9 | 24 | 25.97% |
| DPZ240607P00492500 | 2024-05-31 3:07PM EDT | 492.50 | 1.82 | 1.00 | 1.40 | -0.48 | -20.87% | 10 | 30 | 25.44% |
| DPZ240607P00495000 | 2024-05-31 3:38PM EDT | 495.00 | 1.95 | 1.20 | 1.70 | -1.15 | -37.10% | 22 | 15 | 24.51% |
| DPZ240607P00497500 | 2024-05-31 11:41AM EDT | 497.50 | 3.10 | 1.75 | 2.35 | +0.40 | +14.81% | 12 | 23 | 24.98% |
| DPZ240607P00500000 | 2024-05-31 3:47PM EDT | 500.00 | 2.90 | 2.00 | 2.95 | -0.50 | -14.71% | 19 | 60 | 24.57% |
| DPZ240607P00502500 | 2024-05-31 3:40PM EDT | 502.50 | 4.30 | 3.10 | 3.60 | +0.40 | +10.26% | 6 | 9 | 23.86% |
| DPZ240607P00505000 | 2024-05-31 3:57PM EDT | 505.00 | 4.40 | 3.80 | 4.40 | -0.50 | -10.20% | 43 | 81 | 23.23% |
| DPZ240607P00507500 | 2024-05-31 3:58PM EDT | 507.50 | 5.50 | 5.00 | 6.00 | -0.30 | -5.17% | 13 | 9 | 25.12% |
| DPZ240607P00510000 | 2024-05-31 3:58PM EDT | 510.00 | 6.80 | 6.20 | 6.80 | -0.20 | -2.86% | 4 | 52 | 23.28% |
| DPZ240607P00512500 | 2024-05-31 3:58PM EDT | 512.50 | 8.20 | 7.30 | 8.90 | -0.10 | -1.20% | 3 | 6 | 25.89% |
| DPZ240607P00515000 | 2024-05-31 1:34PM EDT | 515.00 | 13.18 | 9.00 | 10.50 | +1.75 | +15.31% | 5 | 14 | 26.04% |
| DPZ240607P00520000 | 2024-05-31 10:47AM EDT | 520.00 | 18.45 | 12.70 | 14.70 | +3.05 | +19.81% | 2 | 4 | 29.19% |
| DPZ240607P00522500 | 2024-05-23 10:11AM EDT | 522.50 | 16.50 | 13.70 | 17.20 | 0.00 | - | - | 1 | 32.18% |
| DPZ240607P00525000 | 2024-05-28 1:59PM EDT | 525.00 | 19.42 | 14.40 | 20.00 | 0.00 | - | 3 | 4 | 36.51% |
| DPZ240607P00530000 | 2024-05-15 11:07AM EDT | 530.00 | 15.50 | 20.70 | 26.30 | 0.00 | - | - | 1 | 48.39% |
| DPZ240607P00540000 | 2024-05-01 11:50AM EDT | 540.00 | 26.70 | 28.70 | 36.60 | 0.00 | - | 1 | 0 | 60.79% |
© 2024 Yahoo. Tutti i diritti riservati.