Italia markets open in 5 hours 58 minutes
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.428,58 +43,33 (+0,16%) EUR/USD
1,0767 +0,0002 (+0,02%) Bitcoin EUR
26.027,55 +424,14 (+1,66%) CMC Crypto 200
610,36 -8,02 (-1,30%)
Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230331C00220000 | 2023-03-13 11:03AM EDT | 220.00 | 85.40 | 87.10 | 95.10 | 0.00 | - | - | 0 | 236.45% |
| DPZ230331C00280000 | 2023-03-02 2:14PM EDT | 280.00 | 27.00 | 30.40 | 34.80 | 0.00 | - | - | 1 | 69.87% |
| DPZ230331C00285000 | 2023-03-14 11:14AM EDT | 285.00 | 25.40 | 24.40 | 30.50 | 0.00 | - | 2 | 4 | 58.64% |
| DPZ230331C00290000 | 2023-03-21 1:37PM EDT | 290.00 | 28.53 | 19.80 | 25.10 | 0.00 | - | 1 | 17 | 79.91% |
| DPZ230331C00295000 | 2023-03-20 12:45PM EDT | 295.00 | 22.11 | 16.40 | 20.60 | 0.00 | - | 16 | 33 | 53.25% |
| DPZ230331C00297500 | 2023-03-24 1:24PM EDT | 297.50 | 17.60 | 14.30 | 16.60 | +17.60 | - | 1 | 0 | 53.72% |
| DPZ230331C00300000 | 2023-03-24 3:50PM EDT | 300.00 | 13.10 | 12.70 | 14.50 | +0.50 | +3.97% | 1 | 11 | 51.54% |
| DPZ230331C00302500 | 2023-03-24 3:50PM EDT | 302.50 | 11.20 | 10.90 | 11.90 | +11.20 | - | 2 | 0 | 44.75% |
| DPZ230331C00305000 | 2023-03-24 1:18PM EDT | 305.00 | 11.20 | 9.00 | 10.20 | -1.60 | -12.50% | 1 | 19 | 44.65% |
| DPZ230331C00307500 | 2023-03-24 1:26PM EDT | 307.50 | 9.70 | 7.40 | 8.10 | -1.10 | -10.19% | 1 | 3 | 40.67% |
| DPZ230331C00310000 | 2023-03-24 3:50PM EDT | 310.00 | 5.90 | 5.80 | 6.60 | -2.80 | -32.18% | 20 | 57 | 40.06% |
| DPZ230331C00312500 | 2023-03-24 3:55PM EDT | 312.50 | 4.50 | 4.40 | 5.00 | -2.10 | -31.82% | 28 | 77 | 37.62% |
| DPZ230331C00315000 | 2023-03-24 3:56PM EDT | 315.00 | 3.50 | 3.30 | 3.90 | -1.83 | -34.33% | 23 | 45 | 37.39% |
| DPZ230331C00317500 | 2023-03-24 2:23PM EDT | 317.50 | 4.00 | 2.50 | 2.85 | +0.20 | +5.26% | 27 | 141 | 36.21% |
| DPZ230331C00320000 | 2023-03-24 3:49PM EDT | 320.00 | 1.88 | 1.60 | 2.25 | -1.72 | -47.78% | 35 | 53 | 37.18% |
| DPZ230331C00322500 | 2023-03-24 1:27PM EDT | 322.50 | 2.00 | 1.00 | 1.65 | -0.40 | -16.67% | 5 | 7 | 37.01% |
| DPZ230331C00325000 | 2023-03-24 3:50PM EDT | 325.00 | 0.92 | 0.65 | 1.05 | -1.13 | -55.12% | 20 | 30 | 35.40% |
| DPZ230331C00330000 | 2023-03-24 3:50PM EDT | 330.00 | 0.42 | 0.10 | 0.50 | -0.65 | -60.75% | 25 | 21 | 35.47% |
| DPZ230331C00332500 | 2023-03-23 3:53PM EDT | 332.50 | 0.81 | 0.05 | 1.30 | +0.81 | - | - | 4 | 50.54% |
| DPZ230331C00335000 | 2023-03-24 3:33PM EDT | 335.00 | 0.25 | 0.05 | 0.35 | -0.20 | -44.44% | 2 | 19 | 39.01% |
| DPZ230331C00340000 | 2023-03-24 12:31PM EDT | 340.00 | 0.20 | 0.00 | 0.25 | -0.10 | -33.33% | 1 | 18 | 42.33% |
| DPZ230331C00345000 | 2023-03-24 2:40PM EDT | 345.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 18 | 41.41% |
| DPZ230331C00350000 | 2023-03-23 3:12PM EDT | 350.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 33 | 59.52% |
| DPZ230331C00355000 | 2023-03-21 2:58PM EDT | 355.00 | 0.35 | 0.00 | 3.90 | 0.00 | - | 3 | 5 | 91.99% |
| DPZ230331C00360000 | 2023-03-24 10:09AM EDT | 360.00 | 0.12 | 0.00 | 0.15 | +0.04 | +50.00% | 3 | 6 | 53.52% |
| DPZ230331C00365000 | 2023-03-24 10:09AM EDT | 365.00 | 0.07 | 0.00 | 0.20 | -0.34 | -82.93% | 3 | 5 | 60.16% |
| DPZ230331C00370000 | 2023-03-10 1:07PM EDT | 370.00 | 0.78 | 0.00 | 0.80 | 0.00 | - | - | 4 | 79.59% |
| DPZ230331C00375000 | 2023-02-27 3:47PM EDT | 375.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 2 | 84.57% |
| DPZ230331C00380000 | 2023-03-10 1:07PM EDT | 380.00 | 0.73 | 0.00 | 0.80 | 0.00 | - | 4 | 7 | 89.45% |
| DPZ230331C00385000 | 2023-03-03 1:45PM EDT | 385.00 | 0.59 | 0.00 | 3.80 | 0.00 | - | 16 | 106 | 128.98% |
| DPZ230331C00390000 | 2023-03-08 3:29PM EDT | 390.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | 1 | 103 | 110.50% |
| DPZ230331C00395000 | 2023-03-08 3:29PM EDT | 395.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 85.16% |
| DPZ230331C00400000 | 2023-03-06 1:17PM EDT | 400.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 150.02% |
| DPZ230331C00405000 | 2023-02-24 10:30AM EDT | 405.00 | 1.74 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 155.44% |
| DPZ230331C00410000 | 2023-03-07 10:30AM EDT | 410.00 | 0.88 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 160.74% |
| DPZ230331C00415000 | 2023-03-07 10:30AM EDT | 415.00 | 0.68 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 165.97% |
| DPZ230331C00420000 | 2023-03-10 11:44AM EDT | 420.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 171.05% |
| DPZ230331C00435000 | 2023-02-22 1:54PM EDT | 435.00 | 1.15 | 0.00 | 4.10 | 0.00 | - | - | 1 | 183.81% |
| DPZ230331C00440000 | 2023-02-22 1:55PM EDT | 440.00 | 0.85 | 0.00 | 4.10 | 0.00 | - | - | 0 | 188.50% |
| DPZ230331C00445000 | 2023-02-22 11:57AM EDT | 445.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 2 | 195.09% |
| DPZ230331C00450000 | 2023-03-24 10:29AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 10 | 0 | 107.81% |
| DPZ230331C00490000 | 2023-02-17 11:54AM EDT | 490.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 4 | 55 | 233.50% |
| DPZ230331C00500000 | 2023-03-23 9:30AM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 301 | 144.14% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230331P00210000 | 2023-03-01 12:49PM EDT | 210.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 150.78% |
| DPZ230331P00220000 | 2023-03-17 11:38AM EDT | 220.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 116 | 139.26% |
| DPZ230331P00230000 | 2023-03-09 2:26PM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 123.44% |
| DPZ230331P00240000 | 2023-02-27 1:30PM EDT | 240.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 130.57% |
| DPZ230331P00250000 | 2023-03-23 10:39AM EDT | 250.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 2 | 114 | 140.06% |
| DPZ230331P00255000 | 2023-03-10 4:49PM EDT | 255.00 | 0.70 | 0.00 | 3.90 | 0.00 | - | 2 | 43 | 131.18% |
| DPZ230331P00260000 | 2023-03-20 11:17AM EDT | 260.00 | 0.20 | 0.00 | 2.90 | 0.00 | - | 1 | 6 | 112.38% |
| DPZ230331P00265000 | 2023-03-15 12:39PM EDT | 265.00 | 0.89 | 0.00 | 2.95 | 0.00 | - | 3 | 5 | 103.61% |
| DPZ230331P00270000 | 2023-03-23 10:28AM EDT | 270.00 | 0.12 | 0.00 | 1.05 | 0.00 | - | 10 | 523 | 74.22% |
| DPZ230331P00275000 | 2023-03-23 12:14PM EDT | 275.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 495 | 51.56% |
| DPZ230331P00277500 | 2023-03-24 11:33AM EDT | 277.50 | 0.35 | 0.00 | 0.55 | -0.90 | -72.00% | 1 | 1 | 55.08% |
| DPZ230331P00280000 | 2023-03-24 12:34PM EDT | 280.00 | 0.35 | 0.00 | 0.45 | +0.02 | +6.06% | 4 | 102 | 56.74% |
| DPZ230331P00282500 | 2023-03-23 12:14PM EDT | 282.50 | 0.35 | 0.10 | 0.45 | +0.35 | - | - | 3 | 52.93% |
| DPZ230331P00285000 | 2023-03-24 3:32PM EDT | 285.00 | 0.30 | 0.30 | 0.50 | -0.20 | -40.00% | 108 | 60 | 50.27% |
| DPZ230331P00287500 | 2023-03-21 10:15AM EDT | 287.50 | 0.77 | 0.40 | 1.35 | 0.00 | - | 4 | 5 | 53.30% |
| DPZ230331P00290000 | 2023-03-24 2:24PM EDT | 290.00 | 0.55 | 0.50 | 0.85 | +0.03 | +5.77% | 12 | 58 | 48.58% |
| DPZ230331P00292500 | 2023-03-24 3:40PM EDT | 292.50 | 0.67 | 0.65 | 0.95 | +0.67 | - | 10 | 15 | 45.73% |
| DPZ230331P00295000 | 2023-03-24 3:07PM EDT | 295.00 | 0.77 | 0.85 | 1.15 | -0.13 | -14.44% | 11 | 57 | 43.82% |
| DPZ230331P00297500 | 2023-03-24 3:40PM EDT | 297.50 | 1.07 | 1.15 | 1.55 | -0.06 | -5.31% | 8 | 8 | 43.56% |
| DPZ230331P00300000 | 2023-03-24 3:39PM EDT | 300.00 | 1.40 | 1.50 | 1.70 | 0.00 | - | 13 | 72 | 39.93% |
| DPZ230331P00302500 | 2023-03-24 3:35PM EDT | 302.50 | 1.75 | 1.85 | 2.35 | 0.00 | - | 9 | 74 | 40.26% |
| DPZ230331P00305000 | 2023-03-24 3:09PM EDT | 305.00 | 2.01 | 2.40 | 2.95 | -0.39 | -16.25% | 16 | 52 | 39.01% |
| DPZ230331P00307500 | 2023-03-24 3:26PM EDT | 307.50 | 2.65 | 3.20 | 3.70 | 0.00 | - | 8 | 15 | 37.88% |
| DPZ230331P00310000 | 2023-03-24 3:55PM EDT | 310.00 | 4.60 | 4.10 | 4.60 | -0.10 | -2.13% | 18 | 79 | 36.67% |
| DPZ230331P00312500 | 2023-03-24 3:41PM EDT | 312.50 | 4.96 | 5.10 | 5.70 | +0.36 | +7.83% | 21 | 82 | 35.63% |
| DPZ230331P00315000 | 2023-03-24 3:38PM EDT | 315.00 | 5.75 | 6.40 | 7.10 | -0.15 | -2.54% | 25 | 172 | 35.34% |
| DPZ230331P00317500 | 2023-03-24 2:20PM EDT | 317.50 | 5.80 | 7.90 | 8.60 | -1.50 | -20.55% | 24 | 32 | 34.40% |
| DPZ230331P00320000 | 2023-03-24 2:57PM EDT | 320.00 | 7.90 | 9.40 | 11.40 | -0.70 | -8.14% | 27 | 26 | 42.47% |
| DPZ230331P00322500 | 2023-03-24 10:48AM EDT | 322.50 | 10.60 | 10.80 | 13.70 | +10.60 | - | 7 | 9 | 46.28% |
| DPZ230331P00325000 | 2023-03-24 10:00AM EDT | 325.00 | 11.30 | 13.10 | 17.40 | +1.45 | +14.72% | 1 | 112 | 61.33% |
| DPZ230331P00330000 | 2023-03-23 3:35PM EDT | 330.00 | 17.30 | 15.80 | 21.20 | 0.00 | - | 1 | 118 | 60.96% |
| DPZ230331P00332500 | 2023-03-23 2:13PM EDT | 332.50 | 17.94 | 18.10 | 24.80 | 0.00 | - | 3 | 1 | 75.54% |
| DPZ230331P00335000 | 2023-03-23 2:13PM EDT | 335.00 | 20.27 | 20.90 | 26.30 | 0.00 | - | 2 | 3 | 70.90% |
| DPZ230331P00340000 | 2023-03-15 9:32AM EDT | 340.00 | 33.45 | 26.20 | 30.80 | 0.00 | - | 1 | 2 | 74.10% |
| DPZ230331P00345000 | 2023-02-22 3:48PM EDT | 345.00 | 17.11 | 30.20 | 37.50 | 0.00 | - | 2 | 3 | 51.32% |
| DPZ230331P00350000 | 2023-02-15 1:29PM EDT | 350.00 | 17.77 | 36.60 | 42.90 | 0.00 | - | - | 0 | 75.24% |
| DPZ230331P00355000 | 2023-02-21 1:11PM EDT | 355.00 | 20.77 | 37.60 | 41.20 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ230331P00365000 | 2023-02-23 10:45AM EDT | 365.00 | 55.00 | 50.70 | 57.20 | 0.00 | - | - | 1 | 76.37% |
| DPZ230331P00370000 | 2023-02-23 10:30AM EDT | 370.00 | 55.87 | 54.90 | 62.80 | 0.00 | - | - | 0 | 78.17% |
© 2023 Yahoo. Tutti i diritti riservati.
