Italia markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
382,29-6,77 (-1,74%)
Alla chiusura: 04:00PM EST
382,29 0,00 (0,00%)
Dopo ore: 04:29PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ221202C002950002022-11-10 11:02AM EST295.0054.9084.0092.000.00-10123.68%
DPZ221202C003050002022-11-18 9:35AM EST305.0074.0074.0082.000.00-11110.21%
DPZ221202C003200002022-10-14 11:17AM EST320.0018.5045.3053.500.00--20.00%
DPZ221202C003250002022-10-26 1:55PM EST325.0014.8061.4067.400.00-30160.78%
DPZ221202C003300002022-11-02 9:58AM EST330.0020.2549.0057.500.00-1782.64%
DPZ221202C003350002022-11-09 2:37PM EST335.0011.8044.0052.500.00-1475.88%
DPZ221202C003400002022-11-02 9:58AM EST340.0013.8039.0047.500.00-1669.14%
DPZ221202C003450002022-11-10 10:19AM EST345.0012.0034.0042.500.00-21362.38%
DPZ221202C003500002022-11-18 11:19AM EST350.0022.6129.0037.500.00-1655.59%
DPZ221202C003550002022-11-17 2:52PM EST355.0015.0524.8032.900.00-12255.98%
DPZ221202C003600002022-11-23 3:36PM EST360.0031.2020.5025.600.00-1663.87%
DPZ221202C003650002022-11-16 3:00PM EST365.0010.3014.7021.700.00-2762.79%
DPZ221202C003700002022-11-18 3:41PM EST370.008.5010.4019.000.00-6867.52%
DPZ221202C003725002022-11-25 11:27AM EST372.5017.048.1016.400.00-2261.34%
DPZ221202C003750002022-11-28 1:08PM EST375.0011.975.8010.90-8.50-41.52%2337.49%
DPZ221202C003800002022-11-25 11:46AM EST380.0012.006.307.200.00-13533.63%
DPZ221202C003850002022-11-28 2:36PM EST385.005.003.704.60-3.83-43.37%202532.69%
DPZ221202C003875002022-11-28 3:49PM EST387.503.192.803.60-3.44-51.89%63932.50%
DPZ221202C003900002022-11-28 2:56PM EST390.003.002.152.70-3.23-51.85%111531.90%
DPZ221202C003950002022-11-28 2:30PM EST395.001.581.151.55-3.72-70.19%71432.13%
DPZ221202C004000002022-11-28 2:56PM EST400.000.850.550.85-1.35-61.36%221232.50%
DPZ221202C004050002022-11-28 3:27PM EST405.000.360.200.45-0.79-68.70%92632.98%
DPZ221202C004100002022-11-28 3:27PM EST410.000.230.050.35-0.50-68.49%102836.33%
DPZ221202C004150002022-11-28 10:10AM EST415.000.150.000.10-0.10-40.00%2333.40%
DPZ221202C004200002022-11-25 10:07AM EST420.000.250.000.900.00-1156.15%
DPZ221202C004250002022-11-16 10:06AM EST425.000.650.000.200.00-1146.00%
DPZ221202C004450002022-11-16 1:48PM EST445.000.560.000.500.00-6364.26%
DPZ221202C004550002022-10-24 11:57AM EST455.000.110.004.300.00--0109.60%
DPZ221202C004750002022-10-19 1:30PM EST475.000.070.000.850.00--193.95%
DPZ221202C004800002022-10-19 8:59AM EST480.000.100.000.000.00--650.00%
DPZ221202C004900002022-11-11 12:41PM EST490.000.050.000.050.00-62674.61%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ221202P002100002022-10-27 8:58AM EST210.000.290.000.050.00--0173.44%
DPZ221202P002200002022-10-27 8:59AM EST220.000.250.000.050.00-10160.16%
DPZ221202P002400002022-11-07 12:00PM EST240.000.060.000.050.00-1015136.72%
DPZ221202P002450002022-11-14 11:55AM EST245.000.100.000.050.00-911131.25%
DPZ221202P002600002022-10-13 1:09PM EST260.002.690.004.500.00--1217.24%
DPZ221202P002650002022-11-18 9:39AM EST265.000.050.000.050.00-15109.38%
DPZ221202P002700002022-10-31 8:51AM EST270.001.450.000.050.00-35103.91%
DPZ221202P002750002022-11-16 9:53AM EST275.000.150.000.050.00-2299.22%
DPZ221202P002800002022-10-19 11:43AM EST280.003.880.000.900.00-13133.89%
DPZ221202P002850002022-11-21 1:40PM EST285.000.410.000.050.00-3489.06%
DPZ221202P002900002022-10-24 2:54PM EST290.004.500.004.300.00-14164.18%
DPZ221202P002950002022-11-23 10:47AM EST295.000.230.000.050.00-5979.69%
DPZ221202P003000002022-11-21 3:00PM EST300.000.150.000.050.00-3675.00%
DPZ221202P003100002022-11-28 12:05PM EST310.000.170.000.45+0.02+13.33%11385.45%
DPZ221202P003150002022-11-21 3:30PM EST315.000.150.000.750.00-2386.47%
DPZ221202P003200002022-11-21 3:45PM EST320.000.160.000.350.00-3471.39%
DPZ221202P003250002022-11-25 12:11PM EST325.000.100.001.500.00-1684.89%
DPZ221202P003300002022-11-23 3:29PM EST330.000.070.000.50-0.30-81.08%6864.06%
DPZ221202P003350002022-11-22 2:37PM EST335.000.450.004.800.00-2896.36%
DPZ221202P003400002022-11-28 11:23AM EST340.000.100.000.25-0.38-79.17%1952.88%
DPZ221202P003450002022-11-22 2:37PM EST345.000.700.000.400.00-2651.56%
DPZ221202P003500002022-11-28 2:46PM EST350.000.250.000.50-0.01-3.85%21547.75%
DPZ221202P003525002022-11-25 10:46AM EST352.500.350.004.800.00-1668.54%
DPZ221202P003550002022-11-28 3:22PM EST355.000.300.000.75-0.21-41.18%22145.75%
DPZ221202P003575002022-11-28 11:45AM EST357.500.300.250.50-0.20-40.00%1238.48%
DPZ221202P003600002022-11-28 3:27PM EST360.000.600.400.65+0.05+9.09%94937.65%
DPZ221202P003650002022-11-28 3:49PM EST365.000.900.650.95-0.58-39.19%204234.57%
DPZ221202P003700002022-11-28 3:38PM EST370.001.301.201.55-0.02-1.52%282432.52%
DPZ221202P003725002022-11-28 3:58PM EST372.501.951.602.05+0.25+14.71%15332.04%
DPZ221202P003750002022-11-28 12:11PM EST375.001.742.202.80-0.31-15.12%162932.36%
DPZ221202P003775002022-11-28 3:30PM EST377.503.462.853.40+1.05+43.57%31030.81%
DPZ221202P003800002022-11-28 3:30PM EST380.004.373.804.60+1.27+40.97%232031.87%
DPZ221202P003825002022-11-28 3:22PM EST382.505.504.905.50+0.52+10.44%8230.21%
DPZ221202P003850002022-11-28 3:29PM EST385.006.506.106.80+1.85+39.78%214729.79%
DPZ221202P003875002022-11-28 10:25AM EST387.504.207.4011.20-1.55-26.96%8546.40%
DPZ221202P003900002022-11-28 10:46AM EST390.006.399.1012.90+0.14+2.24%3647.12%
DPZ221202P003950002022-11-25 12:58PM EST395.0010.059.0017.700.00-7255.66%
DPZ221202P004050002022-11-25 11:28AM EST405.0018.2018.0027.000.00-1168.03%