Italia markets open in 5 hours 58 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
311,51-3,92 (-1,24%)
Alla chiusura: 04:00PM EDT
312,54 +1,03 (+0,33%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ230331C002200002023-03-13 11:03AM EDT220.0085.4087.1095.100.00--0236.45%
DPZ230331C002800002023-03-02 2:14PM EDT280.0027.0030.4034.800.00--169.87%
DPZ230331C002850002023-03-14 11:14AM EDT285.0025.4024.4030.500.00-2458.64%
DPZ230331C002900002023-03-21 1:37PM EDT290.0028.5319.8025.100.00-11779.91%
DPZ230331C002950002023-03-20 12:45PM EDT295.0022.1116.4020.600.00-163353.25%
DPZ230331C002975002023-03-24 1:24PM EDT297.5017.6014.3016.60+17.60-1053.72%
DPZ230331C003000002023-03-24 3:50PM EDT300.0013.1012.7014.50+0.50+3.97%11151.54%
DPZ230331C003025002023-03-24 3:50PM EDT302.5011.2010.9011.90+11.20-2044.75%
DPZ230331C003050002023-03-24 1:18PM EDT305.0011.209.0010.20-1.60-12.50%11944.65%
DPZ230331C003075002023-03-24 1:26PM EDT307.509.707.408.10-1.10-10.19%1340.67%
DPZ230331C003100002023-03-24 3:50PM EDT310.005.905.806.60-2.80-32.18%205740.06%
DPZ230331C003125002023-03-24 3:55PM EDT312.504.504.405.00-2.10-31.82%287737.62%
DPZ230331C003150002023-03-24 3:56PM EDT315.003.503.303.90-1.83-34.33%234537.39%
DPZ230331C003175002023-03-24 2:23PM EDT317.504.002.502.85+0.20+5.26%2714136.21%
DPZ230331C003200002023-03-24 3:49PM EDT320.001.881.602.25-1.72-47.78%355337.18%
DPZ230331C003225002023-03-24 1:27PM EDT322.502.001.001.65-0.40-16.67%5737.01%
DPZ230331C003250002023-03-24 3:50PM EDT325.000.920.651.05-1.13-55.12%203035.40%
DPZ230331C003300002023-03-24 3:50PM EDT330.000.420.100.50-0.65-60.75%252135.47%
DPZ230331C003325002023-03-23 3:53PM EDT332.500.810.051.30+0.81--450.54%
DPZ230331C003350002023-03-24 3:33PM EDT335.000.250.050.35-0.20-44.44%21939.01%
DPZ230331C003400002023-03-24 12:31PM EDT340.000.200.000.25-0.10-33.33%11842.33%
DPZ230331C003450002023-03-24 2:40PM EDT345.000.050.000.10-0.10-66.67%21841.41%
DPZ230331C003500002023-03-23 3:12PM EDT350.000.150.000.900.00-13359.52%
DPZ230331C003550002023-03-21 2:58PM EDT355.000.350.003.900.00-3591.99%
DPZ230331C003600002023-03-24 10:09AM EDT360.000.120.000.15+0.04+50.00%3653.52%
DPZ230331C003650002023-03-24 10:09AM EDT365.000.070.000.20-0.34-82.93%3560.16%
DPZ230331C003700002023-03-10 1:07PM EDT370.000.780.000.800.00--479.59%
DPZ230331C003750002023-02-27 3:47PM EDT375.000.050.000.800.00--284.57%
DPZ230331C003800002023-03-10 1:07PM EDT380.000.730.000.800.00-4789.45%
DPZ230331C003850002023-03-03 1:45PM EDT385.000.590.003.800.00-16106128.98%
DPZ230331C003900002023-03-08 3:29PM EDT390.000.590.001.500.00-1103110.50%
DPZ230331C003950002023-03-08 3:29PM EDT395.000.490.000.200.00-1385.16%
DPZ230331C004000002023-03-06 1:17PM EDT400.000.100.004.300.00-112150.02%
DPZ230331C004050002023-02-24 10:30AM EDT405.001.740.004.300.00-21155.44%
DPZ230331C004100002023-03-07 10:30AM EDT410.000.880.004.300.00-14160.74%
DPZ230331C004150002023-03-07 10:30AM EDT415.000.680.004.300.00-16165.97%
DPZ230331C004200002023-03-10 11:44AM EDT420.000.400.004.300.00-111171.05%
DPZ230331C004350002023-02-22 1:54PM EDT435.001.150.004.100.00--1183.81%
DPZ230331C004400002023-02-22 1:55PM EDT440.000.850.004.100.00--0188.50%
DPZ230331C004450002023-02-22 11:57AM EDT445.000.750.004.300.00--2195.09%
DPZ230331C004500002023-03-24 10:29AM EDT450.000.050.000.05+0.05-100107.81%
DPZ230331C004900002023-02-17 11:54AM EDT490.000.200.004.300.00-455233.50%
DPZ230331C005000002023-03-23 9:30AM EDT500.000.050.000.100.00-2301144.14%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ230331P002100002023-03-01 12:49PM EDT210.000.050.000.400.00--2150.78%
DPZ230331P002200002023-03-17 11:38AM EDT220.000.100.000.500.00-5116139.26%
DPZ230331P002300002023-03-09 2:26PM EDT230.000.050.000.500.00-616123.44%
DPZ230331P002400002023-02-27 1:30PM EDT240.000.930.001.500.00-12130.57%
DPZ230331P002500002023-03-23 10:39AM EDT250.000.050.003.800.00-2114140.06%
DPZ230331P002550002023-03-10 4:49PM EDT255.000.700.003.900.00-243131.18%
DPZ230331P002600002023-03-20 11:17AM EDT260.000.200.002.900.00-16112.38%
DPZ230331P002650002023-03-15 12:39PM EDT265.000.890.002.950.00-35103.61%
DPZ230331P002700002023-03-23 10:28AM EDT270.000.120.001.050.00-1052374.22%
DPZ230331P002750002023-03-23 12:14PM EDT275.000.250.000.250.00-249551.56%
DPZ230331P002775002023-03-24 11:33AM EDT277.500.350.000.55-0.90-72.00%1155.08%
DPZ230331P002800002023-03-24 12:34PM EDT280.000.350.000.45+0.02+6.06%410256.74%
DPZ230331P002825002023-03-23 12:14PM EDT282.500.350.100.45+0.35--352.93%
DPZ230331P002850002023-03-24 3:32PM EDT285.000.300.300.50-0.20-40.00%1086050.27%
DPZ230331P002875002023-03-21 10:15AM EDT287.500.770.401.350.00-4553.30%
DPZ230331P002900002023-03-24 2:24PM EDT290.000.550.500.85+0.03+5.77%125848.58%
DPZ230331P002925002023-03-24 3:40PM EDT292.500.670.650.95+0.67-101545.73%
DPZ230331P002950002023-03-24 3:07PM EDT295.000.770.851.15-0.13-14.44%115743.82%
DPZ230331P002975002023-03-24 3:40PM EDT297.501.071.151.55-0.06-5.31%8843.56%
DPZ230331P003000002023-03-24 3:39PM EDT300.001.401.501.700.00-137239.93%
DPZ230331P003025002023-03-24 3:35PM EDT302.501.751.852.350.00-97440.26%
DPZ230331P003050002023-03-24 3:09PM EDT305.002.012.402.95-0.39-16.25%165239.01%
DPZ230331P003075002023-03-24 3:26PM EDT307.502.653.203.700.00-81537.88%
DPZ230331P003100002023-03-24 3:55PM EDT310.004.604.104.60-0.10-2.13%187936.67%
DPZ230331P003125002023-03-24 3:41PM EDT312.504.965.105.70+0.36+7.83%218235.63%
DPZ230331P003150002023-03-24 3:38PM EDT315.005.756.407.10-0.15-2.54%2517235.34%
DPZ230331P003175002023-03-24 2:20PM EDT317.505.807.908.60-1.50-20.55%243234.40%
DPZ230331P003200002023-03-24 2:57PM EDT320.007.909.4011.40-0.70-8.14%272642.47%
DPZ230331P003225002023-03-24 10:48AM EDT322.5010.6010.8013.70+10.60-7946.28%
DPZ230331P003250002023-03-24 10:00AM EDT325.0011.3013.1017.40+1.45+14.72%111261.33%
DPZ230331P003300002023-03-23 3:35PM EDT330.0017.3015.8021.200.00-111860.96%
DPZ230331P003325002023-03-23 2:13PM EDT332.5017.9418.1024.800.00-3175.54%
DPZ230331P003350002023-03-23 2:13PM EDT335.0020.2720.9026.300.00-2370.90%
DPZ230331P003400002023-03-15 9:32AM EDT340.0033.4526.2030.800.00-1274.10%
DPZ230331P003450002023-02-22 3:48PM EDT345.0017.1130.2037.500.00-2351.32%
DPZ230331P003500002023-02-15 1:29PM EDT350.0017.7736.6042.900.00--075.24%
DPZ230331P003550002023-02-21 1:11PM EDT355.0020.7737.6041.200.00-100.00%
DPZ230331P003650002023-02-23 10:45AM EDT365.0055.0050.7057.200.00--176.37%
DPZ230331P003700002023-02-23 10:30AM EDT370.0055.8754.9062.800.00--078.17%