Italia Markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
521,41-5,83 (-1,11%)
Alla chiusura: 04:00PM EDT
521,54 +0,13 (+0,02%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240920C002500002024-05-17 10:08AM EDT250.00270.32272.00280.000.00-1192.91%
DPZ240920C002700002024-01-04 11:39AM EDT270.00142.30155.60165.000.00--10.00%
DPZ240920C003400002024-01-09 3:25PM EDT340.0090.00100.80103.500.00--20.00%
DPZ240920C003500002024-02-26 10:43AM EDT350.00130.71143.60150.300.00-110.00%
DPZ240920C003600002024-04-05 12:40PM EDT360.00140.00157.00166.000.00-5452.52%
DPZ240920C003700002024-03-20 3:39PM EDT370.0093.87110.00119.400.00-110.00%
DPZ240920C003800002024-04-29 9:51AM EDT380.00143.80128.20137.000.00-120.00%
DPZ240920C003900002024-06-13 9:58AM EDT390.00143.80134.00143.000.00-1157.65%
DPZ240920C004000002024-06-13 9:51AM EDT400.00137.38124.20134.000.00-2255.77%
DPZ240920C004100002024-05-17 10:08AM EDT410.00116.28115.60123.800.00-11451.88%
DPZ240920C004200002024-05-09 3:37PM EDT420.00108.3097.00105.000.00-1932.38%
DPZ240920C004300002024-06-05 2:30PM EDT430.0098.9998.40105.100.00-124846.77%
DPZ240920C004400002024-04-10 9:53AM EDT440.0077.6589.5093.200.00-12440.60%
DPZ240920C004500002024-06-12 12:29PM EDT450.0090.2580.5084.600.00-12239.08%
DPZ240920C004600002024-06-11 3:34PM EDT460.0074.9072.5076.100.00-3337.46%
DPZ240920C004700002024-05-21 1:07PM EDT470.0061.4063.7067.700.00-205835.74%
DPZ240920C004800002024-06-12 10:56AM EDT480.0071.2555.5060.100.00-12234.66%
DPZ240920C004900002024-06-13 12:38PM EDT490.0053.3049.0052.400.00-15733.16%
DPZ240920C005000002024-05-31 2:00PM EDT500.0033.2040.0045.900.00-27032.53%
DPZ240920C005100002024-06-12 2:32PM EDT510.0046.0037.3038.900.00-28231.03%
DPZ240920C005200002024-06-13 9:55AM EDT520.0036.0032.0033.400.00-110930.55%
DPZ240920C005300002024-06-13 9:57AM EDT530.0029.7026.9028.100.00-118129.82%
DPZ240920C005400002024-06-12 1:19PM EDT540.0026.6522.3023.600.00-107529.38%
DPZ240920C005500002024-06-12 11:58AM EDT550.0022.1018.4019.600.00-139628.96%
DPZ240920C005600002024-06-11 3:52PM EDT560.0015.6014.5016.00-1.27-7.53%111528.47%
DPZ240920C005700002024-06-14 9:30AM EDT570.0013.5010.5013.10+1.37+11.29%214928.23%
DPZ240920C005800002024-06-14 9:30AM EDT580.0011.006.8011.50+4.40+66.67%212729.01%
DPZ240920C005900002024-06-10 1:28PM EDT590.008.527.109.000.00-13728.38%
DPZ240920C006000002024-06-12 9:47AM EDT600.008.155.409.600.00-15031.36%
DPZ240920C006200002024-06-13 10:18AM EDT620.005.104.004.600.00-112128.00%
DPZ240920C006400002024-06-13 10:17AM EDT640.003.302.503.000.00-913728.18%
DPZ240920C006600002024-06-13 11:15AM EDT660.002.260.102.000.00-93428.56%
DPZ240920C006800002024-05-17 1:16PM EDT680.001.400.503.900.00-23436.29%
DPZ240920C007000002024-05-24 3:10PM EDT700.000.750.552.500.00-41735.48%
DPZ240920C007200002024-04-30 12:12PM EDT720.001.750.201.850.00-2935.88%
DPZ240920C007400002024-04-29 2:50PM EDT740.000.950.153.000.00-2242.03%
DPZ240920C007600002024-05-20 9:43AM EDT760.000.550.051.550.00-151439.26%
DPZ240920C007800002024-05-20 9:40AM EDT780.000.440.055.200.00--352.59%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240920P002100002024-02-05 2:27PM EDT210.000.500.003.000.00--590.82%
DPZ240920P002400002024-05-20 9:30AM EDT240.000.050.004.000.00-42882.62%
DPZ240920P002500002024-02-23 2:42PM EDT250.001.250.004.500.00-5580.43%
DPZ240920P002700002024-02-26 10:34AM EDT270.001.450.004.400.00-1172.63%
DPZ240920P002800002024-06-10 2:33PM EDT280.000.350.054.800.00-11370.40%
DPZ240920P002900002024-06-03 10:50AM EDT290.000.350.055.300.00-1568.24%
DPZ240920P003000002024-06-10 10:26AM EDT300.000.400.001.550.00-41552.20%
DPZ240920P003100002024-05-22 3:31PM EDT310.000.400.154.800.00-13860.57%
DPZ240920P003200002024-04-29 12:36PM EDT320.000.320.253.200.00-15653.53%
DPZ240920P003300002024-04-02 1:47PM EDT330.001.740.451.850.00-12751.28%
DPZ240920P003400002024-04-29 2:03PM EDT340.000.650.353.400.00-22854.97%
DPZ240920P003500002024-05-01 12:08PM EDT350.001.300.401.300.00-13442.70%
DPZ240920P003600002024-04-29 2:03PM EDT360.001.090.501.950.00-1643.34%
DPZ240920P003700002024-05-14 3:23PM EDT370.001.450.401.600.00-43439.08%
DPZ240920P003800002024-06-07 10:34AM EDT380.001.380.502.050.00-512538.40%
DPZ240920P003900002024-04-30 12:41PM EDT390.002.351.852.300.00-11436.70%
DPZ240920P004000002024-06-13 12:30PM EDT400.001.400.952.050.00-110933.23%
DPZ240920P004100002024-06-13 12:30PM EDT410.001.851.952.400.00-17231.83%
DPZ240920P004200002024-05-31 12:17PM EDT420.004.621.253.500.00-26232.19%
DPZ240920P004300002024-05-28 12:02PM EDT430.005.013.107.500.00-613437.25%
DPZ240920P004400002024-06-14 12:39PM EDT440.003.804.009.00+0.40+11.76%120836.52%
DPZ240920P004500002024-06-14 1:56PM EDT450.005.404.208.50+0.40+8.00%14032.58%
DPZ240920P004600002024-06-10 12:43PM EDT460.006.806.307.400.00-25227.84%
DPZ240920P004700002024-06-13 2:15PM EDT470.008.105.4012.500.00-12831.27%
DPZ240920P004800002024-06-14 12:38PM EDT480.0010.3010.5013.70+0.20+1.98%517929.14%
DPZ240920P004900002024-06-14 12:38PM EDT490.0012.9013.2016.00+2.48+23.80%43127.96%
DPZ240920P005000002024-06-14 2:23PM EDT500.0015.5314.4020.90+1.43+10.14%67228.99%
DPZ240920P005100002024-06-14 12:38PM EDT510.0019.4019.7020.80+1.90+10.86%25724.64%
DPZ240920P005200002024-06-14 3:35PM EDT520.0022.9024.1025.10+3.20+16.24%83824.11%
DPZ240920P005300002024-06-14 3:59PM EDT530.0029.2029.1029.80+6.60+29.20%33223.40%
DPZ240920P005400002024-05-03 10:38AM EDT540.0045.5042.2045.100.00-82032.14%
DPZ240920P005500002024-06-14 12:20PM EDT550.0039.8040.5041.70-1.80-4.33%11222.57%
DPZ240920P005900002024-04-30 1:05PM EDT590.0067.0081.4085.600.00--137.62%