Italia markets open in 7 hours 44 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
528,75-2,65 (-0,50%)
Alla chiusura: 04:00PM EDT
528,76 +0,01 (+0,00%)
Dopo ore: 06:18PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240614C004400002024-06-07 10:07AM EDT440.0072.0884.2094.000.00-11122.75%
DPZ240614C004600002024-06-13 2:01PM EDT460.0069.1064.4073.60+17.05+32.76%1191.89%
DPZ240614C004700002024-06-12 11:32AM EDT470.0063.5554.5063.60+63.55--181.93%
DPZ240614C004800002024-06-12 11:32AM EDT480.0053.6044.4053.600.00-2267.38%
DPZ240614C004850002024-05-23 2:24PM EDT485.0023.0039.4048.600.00-2261.23%
DPZ240614C004950002024-06-10 2:55PM EDT495.0029.3029.5038.600.00-1150.54%
DPZ240614C005000002024-06-03 11:41AM EDT500.0022.6024.8033.300.00-2196.50%
DPZ240614C005050002024-06-13 2:52PM EDT505.0022.6020.0028.60+11.30+100.00%5988.72%
DPZ240614C005075002024-06-13 2:52PM EDT507.5019.9017.5026.00+10.40+109.47%101082.58%
DPZ240614C005100002024-06-13 3:17PM EDT510.0016.3015.0023.10-1.97-10.78%351373.97%
DPZ240614C005125002024-06-13 3:17PM EDT512.5014.0012.5021.00+1.38+10.94%351171.70%
DPZ240614C005150002024-06-13 3:48PM EDT515.0015.379.7017.90+5.77+60.10%21061.52%
DPZ240614C005175002024-06-13 3:17PM EDT517.509.907.2015.40-5.70-36.54%272455.90%
DPZ240614C005200002024-06-13 10:59AM EDT520.0011.424.7013.10-6.16-35.04%12951.49%
DPZ240614C005225002024-06-13 1:29PM EDT522.505.402.2010.10+0.10+1.89%53341.90%
DPZ240614C005250002024-06-13 2:36PM EDT525.003.602.205.10-9.80-73.13%67918.25%
DPZ240614C005275002024-06-13 3:51PM EDT527.504.322.053.40-2.58-37.39%271017.51%
DPZ240614C005300002024-06-13 3:56PM EDT530.002.051.552.20-3.37-62.18%384717.79%
DPZ240614C005325002024-06-13 1:16PM EDT532.500.730.151.30-3.47-82.62%171017.75%
DPZ240614C005350002024-06-13 1:57PM EDT535.000.350.400.80-2.15-86.00%43318.60%
DPZ240614C005400002024-06-13 3:49PM EDT540.000.250.050.30-1.03-80.47%28741920.41%
DPZ240614C005450002024-06-13 3:49PM EDT545.000.100.050.15-0.45-81.82%38046623.34%
DPZ240614C005500002024-06-13 1:16PM EDT550.000.090.000.35-0.32-78.05%15530034.18%
DPZ240614C005550002024-06-13 10:30AM EDT555.000.050.000.15-0.35-87.50%3334.38%
DPZ240614C005650002024-05-17 2:38PM EDT565.000.750.001.500.00-1260.50%
DPZ240614C005700002024-06-10 12:11PM EDT570.000.100.001.50+0.10--166.58%
DPZ240614C005750002024-06-13 9:43AM EDT575.000.050.002.55+0.05-1081.96%
DPZ240614C005800002024-06-13 11:28AM EDT580.000.050.001.00+0.05-34572.17%
DPZ240614C005850002024-06-10 11:42AM EDT585.000.050.000.050.00-192451.17%
DPZ240614C006000002024-06-11 11:32AM EDT600.000.050.000.050.00-101162.50%
DPZ240614C006100002024-06-11 12:17PM EDT610.000.050.000.050.00-9211069.92%
DPZ240614C006200002024-06-07 11:17AM EDT620.000.050.000.050.00-61776.95%
DPZ240614C006300002024-06-07 10:50AM EDT630.000.050.001.500.00-1017129.93%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240614P003000002024-05-09 9:30AM EDT300.000.150.003.900.00-11432.81%
DPZ240614P003200002024-05-28 10:13AM EDT320.000.050.000.050.00-11225.00%
DPZ240614P003300002024-05-28 10:13AM EDT330.000.050.000.050.00-12212.50%
DPZ240614P003400002024-06-03 12:59PM EDT340.000.050.000.050.00-66199.22%
DPZ240614P003450002024-06-03 12:59PM EDT345.000.050.000.050.00-67193.75%
DPZ240614P003500002024-06-03 12:59PM EDT350.000.050.000.050.00-66187.50%
DPZ240614P003550002024-05-13 9:31AM EDT355.000.200.001.650.00-11274.41%
DPZ240614P003900002024-06-07 10:09AM EDT390.000.050.003.900.00-44255.62%
DPZ240614P003950002024-06-10 9:36AM EDT395.000.050.000.050.00-6465135.94%
DPZ240614P004000002024-06-11 9:35AM EDT400.000.050.000.600.00-1448172.66%
DPZ240614P004050002024-06-10 11:13AM EDT405.000.050.000.050.00-1318125.00%
DPZ240614P004100002024-06-11 9:37AM EDT410.000.050.000.05+0.05--51119.53%
DPZ240614P004150002024-06-10 12:53PM EDT415.000.050.000.05+0.05--24114.84%
DPZ240614P004200002024-06-11 9:36AM EDT420.000.050.000.100.00-2763117.19%
DPZ240614P004250002024-06-11 10:31AM EDT425.000.050.002.60+0.05--22179.00%
DPZ240614P004300002024-05-30 2:25PM EDT430.000.530.002.600.00-1111171.14%
DPZ240614P004350002024-06-11 11:33AM EDT435.000.050.000.050.00-141593.75%
DPZ240614P004400002024-06-11 1:43PM EDT440.000.050.002.60+0.05--19155.52%
DPZ240614P004450002024-06-11 3:52PM EDT445.000.050.002.60+0.05--21147.71%
DPZ240614P004500002024-06-07 10:06AM EDT450.000.200.002.600.00-610139.99%
DPZ240614P004550002024-06-13 9:52AM EDT455.000.050.002.60+0.05-500132.28%
DPZ240614P004600002024-06-13 9:30AM EDT460.000.050.000.05-0.05-50.00%52869.14%
DPZ240614P004650002024-06-13 3:35PM EDT465.000.050.000.05+0.05-71864.06%
DPZ240614P004700002024-06-13 10:39AM EDT470.000.050.000.100.00-658564.06%
DPZ240614P004750002024-06-13 9:36AM EDT475.000.050.001.100.00-213584.38%
DPZ240614P004800002024-06-13 9:35AM EDT480.000.050.001.10-0.25-83.33%12477.59%
DPZ240614P004850002024-06-13 11:06AM EDT485.000.580.000.05+0.38+190.00%72448.63%
DPZ240614P004900002024-06-13 3:46PM EDT490.000.050.000.95-0.11-68.75%108762.06%
DPZ240614P004925002024-06-06 10:40AM EDT492.501.100.002.600.00-5574.27%
DPZ240614P004950002024-06-11 3:25PM EDT495.000.270.052.600.00-15322170.70%
DPZ240614P004975002024-06-12 3:03PM EDT497.500.170.052.600.00-115466.70%
DPZ240614P005000002024-06-13 1:17PM EDT500.000.050.051.10-0.60-92.31%25650.64%
DPZ240614P005025002024-06-13 2:36PM EDT502.500.090.001.10-0.38-80.85%13955.57%
DPZ240614P005050002024-06-12 12:42PM EDT505.000.270.051.500.00-112756.67%
DPZ240614P005075002024-06-13 12:00PM EDT507.500.200.050.30-1.29-86.58%12934.42%
DPZ240614P005100002024-06-13 1:57PM EDT510.000.220.050.30-0.63-74.12%14731.10%
DPZ240614P005125002024-06-13 2:36PM EDT512.500.250.050.30-0.04-13.79%54127.76%
DPZ240614P005150002024-06-13 3:41PM EDT515.000.210.150.40-0.11-34.38%87926.10%
DPZ240614P005175002024-06-13 2:00PM EDT517.501.100.300.60+0.29+35.80%12425.17%
DPZ240614P005200002024-06-13 3:52PM EDT520.000.500.450.90-0.21-29.58%225524.29%
DPZ240614P005225002024-06-13 2:00PM EDT522.502.600.801.40+1.75+205.88%34223.96%
DPZ240614P005250002024-06-13 3:51PM EDT525.001.241.403.60-0.97-43.89%372633.84%
DPZ240614P005275002024-06-13 3:54PM EDT527.502.402.253.20+2.40-8224.32%
DPZ240614P005300002024-06-13 3:55PM EDT530.003.603.704.80+3.60-121426.51%
DPZ240614P005350002024-06-13 11:54AM EDT535.008.506.7011.90+2.10+32.81%21353.54%
DPZ240614P005400002024-06-12 10:26AM EDT540.007.208.4016.70+7.20--163.97%