Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.159,81 -530,09 (-0,97%)
Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240920C00220000 | 2024-07-18 9:44AM EDT | 220.00 | 212.00 | 219.10 | 227.80 | 0.00 | - | 1 | 1 | 728.78% |
| DPZ240920C00230000 | 2024-07-18 9:44AM EDT | 230.00 | 202.00 | 209.20 | 217.00 | 0.00 | - | 1 | 1 | 688.01% |
| DPZ240920C00240000 | 2024-07-18 10:31AM EDT | 240.00 | 183.32 | 199.20 | 207.00 | 0.00 | - | 3 | 2 | 652.22% |
| DPZ240920C00250000 | 2024-07-18 10:31AM EDT | 250.00 | 173.37 | 189.30 | 197.90 | 0.00 | - | 2 | 2 | 622.02% |
| DPZ240920C00270000 | 2024-01-04 11:39AM EDT | 270.00 | 142.30 | 155.60 | 165.00 | 0.00 | - | - | 1 | 456.86% |
| DPZ240920C00330000 | 2024-08-21 12:48PM EDT | 330.00 | 103.00 | 69.60 | 76.70 | 0.00 | - | 2 | 0 | 87.55% |
| DPZ240920C00340000 | 2024-01-09 3:25PM EDT | 340.00 | 90.00 | 100.80 | 103.50 | 0.00 | - | - | 2 | 352.67% |
| DPZ240920C00350000 | 2024-07-23 11:13AM EDT | 350.00 | 77.80 | 63.60 | 72.10 | 0.00 | - | 2 | 2 | 185.69% |
| DPZ240920C00360000 | 2024-08-13 11:47AM EDT | 360.00 | 87.00 | 41.70 | 49.70 | 0.00 | - | 2 | 6 | 83.98% |
| DPZ240920C00370000 | 2024-08-21 12:46PM EDT | 370.00 | 63.00 | 31.80 | 37.10 | 0.00 | - | 5 | 1 | 58.81% |
| DPZ240920C00380000 | 2024-07-23 10:30AM EDT | 380.00 | 51.89 | 38.30 | 40.70 | 0.00 | - | 2 | 4 | 133.84% |
| DPZ240920C00390000 | 2024-09-05 11:30AM EDT | 390.00 | 28.80 | 13.20 | 15.40 | 0.00 | - | 1 | 7 | 37.23% |
| DPZ240920C00395000 | 2024-09-13 3:50PM EDT | 395.00 | 11.30 | 9.90 | 11.40 | -15.40 | -57.68% | 1 | 15 | 34.36% |
| DPZ240920C00400000 | 2024-09-13 2:55PM EDT | 400.00 | 9.70 | 7.30 | 8.00 | +0.12 | +1.25% | 7 | 79 | 32.47% |
| DPZ240920C00405000 | 2024-09-13 3:59PM EDT | 405.00 | 5.10 | 4.80 | 5.30 | -1.57 | -23.54% | 60 | 105 | 31.30% |
| DPZ240920C00410000 | 2024-09-13 3:43PM EDT | 410.00 | 3.70 | 2.75 | 3.30 | -1.08 | -22.59% | 128 | 104 | 30.57% |
| DPZ240920C00412500 | 2024-09-13 11:29AM EDT | 412.50 | 2.45 | 0.65 | 2.80 | -4.56 | -65.05% | 15 | 24 | 31.81% |
| DPZ240920C00415000 | 2024-09-13 3:27PM EDT | 415.00 | 2.38 | 1.65 | 2.10 | -0.52 | -17.93% | 63 | 275 | 31.23% |
| DPZ240920C00417500 | 2024-09-13 3:17PM EDT | 417.50 | 1.75 | 1.10 | 2.35 | -0.24 | -12.06% | 10 | 82 | 36.28% |
| DPZ240920C00420000 | 2024-09-13 3:57PM EDT | 420.00 | 1.00 | 0.80 | 1.10 | -0.40 | -28.57% | 66 | 196 | 30.23% |
| DPZ240920C00422500 | 2024-09-13 3:41PM EDT | 422.50 | 0.90 | 0.60 | 0.85 | -0.19 | -17.43% | 25 | 83 | 30.65% |
| DPZ240920C00425000 | 2024-09-13 3:58PM EDT | 425.00 | 0.50 | 0.50 | 0.65 | -0.40 | -44.44% | 14 | 151 | 31.03% |
| DPZ240920C00427500 | 2024-09-13 3:35PM EDT | 427.50 | 0.65 | 0.20 | 0.60 | -0.35 | -35.00% | 15 | 57 | 32.86% |
| DPZ240920C00430000 | 2024-09-13 3:58PM EDT | 430.00 | 0.34 | 0.15 | 0.50 | -0.11 | -24.44% | 12 | 283 | 33.79% |
| DPZ240920C00432500 | 2024-09-13 3:58PM EDT | 432.50 | 0.25 | 0.00 | 0.45 | -0.07 | -21.87% | 3 | 18 | 35.25% |
| DPZ240920C00435000 | 2024-09-13 10:35AM EDT | 435.00 | 0.54 | 0.00 | 0.35 | +0.04 | +8.00% | 7 | 69 | 35.62% |
| DPZ240920C00437500 | 2024-09-13 3:35PM EDT | 437.50 | 0.27 | 0.00 | 0.35 | -1.08 | -80.00% | 41 | 54 | 37.70% |
| DPZ240920C00440000 | 2024-09-12 3:05PM EDT | 440.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 345 | 37.40% |
| DPZ240920C00442500 | 2024-09-11 1:22PM EDT | 442.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 34 | 45.65% |
| DPZ240920C00445000 | 2024-09-09 3:31PM EDT | 445.00 | 0.88 | 0.00 | 1.15 | 0.00 | - | 17 | 54 | 56.37% |
| DPZ240920C00450000 | 2024-09-13 12:37PM EDT | 450.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 211 | 43.46% |
| DPZ240920C00455000 | 2024-09-13 10:57AM EDT | 455.00 | 0.18 | 0.00 | 0.45 | -0.77 | -81.05% | 5 | 48 | 53.86% |
| DPZ240920C00460000 | 2024-09-13 2:47PM EDT | 460.00 | 0.10 | 0.05 | 0.60 | -0.05 | -33.33% | 1 | 206 | 54.54% |
| DPZ240920C00465000 | 2024-09-12 9:30AM EDT | 465.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 3 | 15 | 68.12% |
| DPZ240920C00470000 | 2024-09-12 3:22PM EDT | 470.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 558 | 52.15% |
| DPZ240920C00475000 | 2024-09-05 2:28PM EDT | 475.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 1 | 75.90% |
| DPZ240920C00480000 | 2024-09-13 10:57AM EDT | 480.00 | 0.11 | 0.05 | 0.20 | -0.02 | -15.38% | 7 | 127 | 59.77% |
| DPZ240920C00490000 | 2024-09-12 10:48AM EDT | 490.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 301 | 61.91% |
| DPZ240920C00500000 | 2024-09-12 3:25PM EDT | 500.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 1 | 181 | 84.18% |
| DPZ240920C00510000 | 2024-08-30 1:20PM EDT | 510.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 64.84% |
| DPZ240920C00520000 | 2024-09-12 10:53AM EDT | 520.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 219 | 74.61% |
| DPZ240920C00530000 | 2024-09-03 9:46AM EDT | 530.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 136 | 74.22% |
| DPZ240920C00540000 | 2024-09-03 9:32AM EDT | 540.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 81 | 119.43% |
| DPZ240920C00545000 | 2024-08-30 11:54AM EDT | 545.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 122.46% |
| DPZ240920C00550000 | 2024-09-05 2:48PM EDT | 550.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 113 | 125.44% |
| DPZ240920C00555000 | 2024-09-04 9:50AM EDT | 555.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 128.42% |
| DPZ240920C00560000 | 2024-08-20 2:15PM EDT | 560.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 98 | 131.30% |
| DPZ240920C00570000 | 2024-09-10 9:50AM EDT | 570.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 410 | 137.01% |
| DPZ240920C00580000 | 2024-08-30 3:12PM EDT | 580.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 3 | 152 | 142.53% |
| DPZ240920C00590000 | 2024-08-30 3:12PM EDT | 590.00 | 0.76 | 0.00 | 0.05 | 0.00 | - | 3 | 122 | 99.61% |
| DPZ240920C00600000 | 2024-09-06 9:37AM EDT | 600.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 404 | 103.91% |
| DPZ240920C00610000 | 2024-08-26 11:01AM EDT | 610.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 136.33% |
| DPZ240920C00620000 | 2024-08-26 9:30AM EDT | 620.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 135 | 163.48% |
| DPZ240920C00640000 | 2024-08-26 10:07AM EDT | 640.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 189 | 135.16% |
| DPZ240920C00660000 | 2024-08-26 10:06AM EDT | 660.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 61 | 67 | 142.97% |
| DPZ240920C00680000 | 2024-09-05 3:04PM EDT | 680.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 81 | 150.39% |
| DPZ240920C00700000 | 2024-07-18 9:30AM EDT | 700.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 5 | 18 | 236.72% |
| DPZ240920C00720000 | 2024-07-23 1:36PM EDT | 720.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 4 | 13 | 208.55% |
| DPZ240920C00740000 | 2024-08-13 2:06PM EDT | 740.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 50 | 51 | 175.20% |
| DPZ240920C00760000 | 2024-08-26 10:00AM EDT | 760.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 157.81% |
| DPZ240920C00780000 | 2024-08-05 11:56AM EDT | 780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 91 | 163.28% |
| DPZ240920C00800000 | 2024-08-16 12:11PM EDT | 800.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 128 | 168.75% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240920P00210000 | 2024-02-05 2:27PM EDT | 210.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | - | 5 | 282.57% |
| DPZ240920P00240000 | 2024-08-12 12:18PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 88 | 136.72% |
| DPZ240920P00250000 | 2024-07-31 3:13PM EDT | 250.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 5 | 5 | 189.55% |
| DPZ240920P00270000 | 2024-02-26 10:34AM EDT | 270.00 | 1.45 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 197.80% |
| DPZ240920P00280000 | 2024-09-09 3:59PM EDT | 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 127.34% |
| DPZ240920P00290000 | 2024-09-12 11:42AM EDT | 290.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 19 | 116.41% |
| DPZ240920P00300000 | 2024-09-13 10:16AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 66 | 19 | 81.25% |
| DPZ240920P00310000 | 2024-09-12 12:39PM EDT | 310.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 1 | 46 | 78.13% |
| DPZ240920P00320000 | 2024-09-09 12:52PM EDT | 320.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 53 | 113.87% |
| DPZ240920P00330000 | 2024-08-12 10:10AM EDT | 330.00 | 0.40 | 0.05 | 1.55 | 0.00 | - | 3 | 35 | 91.65% |
| DPZ240920P00340000 | 2024-09-10 3:48PM EDT | 340.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 4 | 27 | 79.15% |
| DPZ240920P00350000 | 2024-09-10 10:00AM EDT | 350.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 1 | 112 | 67.92% |
| DPZ240920P00360000 | 2024-09-11 12:43PM EDT | 360.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 3 | 212 | 57.18% |
| DPZ240920P00365000 | 2024-09-12 12:20PM EDT | 365.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 10 | 13 | 51.15% |
| DPZ240920P00370000 | 2024-09-13 3:37PM EDT | 370.00 | 0.37 | 0.25 | 0.50 | -0.18 | -32.73% | 11 | 123 | 41.55% |
| DPZ240920P00375000 | 2024-09-13 3:37PM EDT | 375.00 | 0.48 | 0.45 | 0.70 | -0.08 | -14.29% | 3 | 33 | 39.19% |
| DPZ240920P00380000 | 2024-09-13 3:37PM EDT | 380.00 | 0.75 | 0.65 | 1.05 | -0.30 | -28.57% | 24 | 237 | 37.40% |
| DPZ240920P00385000 | 2024-09-13 3:58PM EDT | 385.00 | 1.30 | 1.20 | 1.50 | -0.21 | -13.91% | 13 | 97 | 35.03% |
| DPZ240920P00390000 | 2024-09-13 3:59PM EDT | 390.00 | 1.95 | 1.30 | 2.35 | -0.27 | -12.16% | 8 | 858 | 33.90% |
| DPZ240920P00395000 | 2024-09-13 3:58PM EDT | 395.00 | 3.47 | 3.00 | 3.50 | +0.47 | +15.67% | 14 | 49 | 32.31% |
| DPZ240920P00400000 | 2024-09-13 3:58PM EDT | 400.00 | 5.20 | 3.10 | 5.90 | +0.50 | +10.64% | 72 | 377 | 34.55% |
| DPZ240920P00405000 | 2024-09-13 3:17PM EDT | 405.00 | 5.25 | 6.90 | 7.60 | -2.15 | -29.05% | 52 | 140 | 30.42% |
| DPZ240920P00410000 | 2024-09-13 2:42PM EDT | 410.00 | 8.51 | 6.90 | 11.00 | -0.54 | -5.97% | 17 | 147 | 31.75% |
| DPZ240920P00412500 | 2024-09-13 12:55PM EDT | 412.50 | 8.70 | 8.70 | 12.70 | -3.00 | -25.64% | 2 | 1,384 | 31.35% |
| DPZ240920P00415000 | 2024-09-13 12:43PM EDT | 415.00 | 13.50 | 10.50 | 16.30 | +2.10 | +18.42% | 5 | 47 | 41.47% |
| DPZ240920P00417500 | 2024-09-13 12:55PM EDT | 417.50 | 12.00 | 12.60 | 18.20 | -2.40 | -16.67% | 1 | 41 | 41.70% |
| DPZ240920P00420000 | 2024-09-13 2:42PM EDT | 420.00 | 16.00 | 15.40 | 21.70 | +0.69 | +4.51% | 2 | 254 | 51.27% |
| DPZ240920P00422500 | 2024-09-13 10:11AM EDT | 422.50 | 14.44 | 19.80 | 23.00 | -6.47 | -30.94% | 1 | 15 | 47.36% |
| DPZ240920P00425000 | 2024-09-11 12:44PM EDT | 425.00 | 27.50 | 21.50 | 24.70 | 0.00 | - | 1 | 26 | 45.02% |
| DPZ240920P00427500 | 2024-09-13 10:11AM EDT | 427.50 | 19.13 | 21.30 | 27.30 | -5.27 | -21.60% | 1 | 22 | 48.79% |
| DPZ240920P00430000 | 2024-09-12 12:58PM EDT | 430.00 | 23.90 | 25.20 | 29.10 | 0.00 | - | 26 | 152 | 46.02% |
| DPZ240920P00432500 | 2024-09-06 3:03PM EDT | 432.50 | 27.02 | 26.20 | 33.90 | 0.00 | - | 20 | 34 | 66.22% |
| DPZ240920P00435000 | 2024-09-12 12:01PM EDT | 435.00 | 29.91 | 28.70 | 36.20 | 0.00 | - | 3 | 61 | 67.94% |
| DPZ240920P00437500 | 2024-08-29 10:40AM EDT | 437.50 | 24.60 | 32.10 | 37.90 | 0.00 | - | 2 | 10 | 65.06% |
| DPZ240920P00440000 | 2024-09-13 11:48AM EDT | 440.00 | 28.84 | 34.60 | 42.00 | -9.78 | -25.32% | 1 | 114 | 79.52% |
| DPZ240920P00442500 | 2024-08-29 11:51AM EDT | 442.50 | 30.10 | 37.00 | 44.30 | 0.00 | - | 12 | 12 | 81.12% |
| DPZ240920P00445000 | 2024-08-27 10:14AM EDT | 445.00 | 28.50 | 39.50 | 46.80 | 0.00 | - | 2 | 2 | 84.05% |
| DPZ240920P00450000 | 2024-09-13 3:37PM EDT | 450.00 | 45.95 | 45.10 | 52.00 | +10.32 | +28.96% | 60 | 183 | 59.94% |
| DPZ240920P00455000 | 2024-08-19 2:21PM EDT | 455.00 | 22.50 | 49.40 | 55.80 | 0.00 | - | 4 | 4 | 87.33% |
| DPZ240920P00460000 | 2024-09-13 3:37PM EDT | 460.00 | 54.00 | 54.50 | 60.50 | +1.58 | +3.01% | 30 | 34 | 89.84% |
| DPZ240920P00465000 | 2024-08-30 3:16PM EDT | 465.00 | 52.55 | 59.40 | 67.00 | 0.00 | - | 2 | 1 | 67.14% |
| DPZ240920P00470000 | 2024-09-13 3:37PM EDT | 470.00 | 67.90 | 64.50 | 70.60 | +3.60 | +5.60% | 30 | 36 | 100.49% |
| DPZ240920P00480000 | 2024-09-10 3:45PM EDT | 480.00 | 65.63 | 74.60 | 80.70 | 0.00 | - | 1 | 28 | 62.40% |
| DPZ240920P00490000 | 2024-09-13 3:46PM EDT | 490.00 | 86.05 | 84.50 | 90.60 | +37.45 | +77.06% | 3 | 4 | 61.52% |
| DPZ240920P00500000 | 2024-09-13 3:46PM EDT | 500.00 | 95.74 | 94.50 | 99.90 | +22.74 | +31.15% | 2 | 2 | 119.39% |
| DPZ240920P00510000 | 2024-09-13 3:45PM EDT | 510.00 | 105.50 | 104.50 | 111.30 | +13.80 | +15.05% | 1 | 1 | 91.21% |
| DPZ240920P00520000 | 2024-09-13 3:46PM EDT | 520.00 | 115.70 | 113.80 | 121.10 | +41.90 | +56.78% | 2 | 2 | 148.83% |
| DPZ240920P00530000 | 2024-08-26 10:28AM EDT | 530.00 | 100.40 | 123.70 | 130.40 | 0.00 | - | 1 | 3 | 148.66% |
| DPZ240920P00540000 | 2024-07-29 3:54PM EDT | 540.00 | 111.82 | 119.80 | 128.20 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240920P00550000 | 2024-08-12 3:52PM EDT | 550.00 | 106.34 | 139.10 | 147.50 | 0.00 | - | 1 | 1 | 82.03% |
| DPZ240920P00560000 | 2024-08-12 3:52PM EDT | 560.00 | 116.37 | 149.10 | 157.50 | 0.00 | - | 1 | 0 | 85.94% |
| DPZ240920P00570000 | 2024-07-18 3:48PM EDT | 570.00 | 163.10 | 123.80 | 131.70 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240920P00580000 | 2024-07-18 3:48PM EDT | 580.00 | 172.98 | 133.80 | 141.70 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240920P00590000 | 2024-07-18 3:48PM EDT | 590.00 | 183.02 | 143.80 | 151.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.