Italia Markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
521,83-3,17 (-0,60%)
Alla chiusura: 04:00PM EDT
521,83 0,00 (0,00%)
Dopo ore: 06:40PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ250117C001550002023-03-10 11:46AM EDT155.00160.81180.60189.500.00-6100.00%
DPZ250117C001600002023-07-25 9:50AM EDT160.00244.00225.00234.000.00--10.00%
DPZ250117C001650002023-02-23 10:57AM EDT165.00166.00153.50163.000.00--10.00%
DPZ250117C001800002023-09-25 3:45PM EDT180.00212.77174.60184.000.00-110.00%
DPZ250117C001900002024-01-09 10:39AM EDT190.00218.650.000.000.00-220.00%
DPZ250117C002000002024-01-09 10:39AM EDT200.00209.45225.00234.000.00-210.00%
DPZ250117C002100002023-02-28 10:39AM EDT210.00111.50134.10143.000.00--10.00%
DPZ250117C002200002023-10-06 10:43AM EDT220.00145.90150.60157.300.00-110.00%
DPZ250117C002300002023-09-25 3:45PM EDT230.00169.70135.10141.000.00-140.00%
DPZ250117C002400002023-10-06 10:43AM EDT240.00130.10132.80140.200.00-110.00%
DPZ250117C002500002023-07-12 10:58AM EDT250.00157.10162.00167.800.00-100.00%
DPZ250117C002600002024-02-28 2:28PM EDT260.00198.00241.00250.000.00-120.00%
DPZ250117C002700002023-11-10 2:03PM EDT270.00126.00137.00146.000.00-1500.00%
DPZ250117C002800002024-03-12 3:13PM EDT280.00178.90230.00239.000.00-2410.00%
DPZ250117C002900002023-10-24 3:51PM EDT290.0094.0799.70106.100.00-1620.00%
DPZ250117C003000002024-06-04 9:36AM EDT300.00232.80225.00234.000.00-13756.34%
DPZ250117C003100002024-04-16 10:27AM EDT310.00188.77207.50217.000.00-12548.44%
DPZ250117C003200002024-03-12 3:10PM EDT320.00145.53193.00202.000.00-11025.64%
DPZ250117C003300002024-02-22 11:01AM EDT330.00115.00138.00148.000.00-560.00%
DPZ250117C003400002024-06-12 10:15AM EDT340.00205.68186.60196.000.00-1955.59%
DPZ250117C003500002024-04-22 3:49PM EDT350.00139.270.000.000.00-100.00%
DPZ250117C003600002023-12-27 3:04PM EDT360.0083.5987.0089.600.00-2160.00%
DPZ250117C003700002023-12-27 3:04PM EDT370.0077.4479.9082.500.00-3520.00%
DPZ250117C003800002024-04-11 2:42PM EDT380.00143.10149.10157.600.00-14046.62%
DPZ250117C003900002024-02-28 1:45PM EDT390.0087.90125.90131.000.00-2790.00%
DPZ250117C004000002024-06-11 3:00PM EDT400.00137.86132.40140.200.00-16944.07%
DPZ250117C004100002024-02-28 4:32PM EDT410.0074.20110.20115.200.00-6616123.51%
DPZ250117C004200002024-05-08 11:45AM EDT420.00121.80109.90113.400.00-8122332.08%
DPZ250117C004300002024-03-26 3:27PM EDT430.0085.7093.8099.400.00-92625.44%
DPZ250117C004400002024-06-04 3:38PM EDT440.00103.71100.30106.600.00-14339.05%
DPZ250117C004500002024-03-26 10:03AM EDT450.0068.2077.3082.500.00-215124.30%
DPZ250117C004600002024-06-14 9:40AM EDT460.0090.8984.6089.700.00-14635.93%
DPZ250117C004700002024-04-29 3:37PM EDT470.0091.3071.4073.600.00-57728.58%
DPZ250117C004800002024-05-01 3:51PM EDT480.0077.0061.9066.400.00-110627.92%
DPZ250117C004900002024-05-02 12:42PM EDT490.0069.6256.7061.100.00-15028.36%
DPZ250117C005000002024-06-21 1:39PM EDT500.0056.3058.9060.70-7.10-11.20%1637831.77%
DPZ250117C005100002024-06-03 2:42PM EDT510.0054.0052.1056.800.00-35032.53%
DPZ250117C005200002024-06-21 3:02PM EDT520.0044.4045.7051.20-1.99-4.29%108131.97%
DPZ250117C005300002024-06-18 10:55AM EDT530.0051.3041.7044.900.00-29530.77%
DPZ250117C005400002024-06-21 11:04AM EDT540.0040.3037.1039.50-4.60-10.24%126629.96%
DPZ250117C005500002024-06-17 1:52PM EDT550.0041.4032.6038.000.00-1818331.43%
DPZ250117C005600002024-06-12 11:25AM EDT560.0035.8028.2031.400.00-18129.45%
DPZ250117C005700002024-06-04 2:27PM EDT570.0027.1024.8027.500.00-614428.99%
DPZ250117C005800002024-06-13 9:52AM EDT580.0028.4321.7024.700.00-15329.06%
DPZ250117C005900002024-06-04 2:30PM EDT590.0021.2018.8021.700.00-29328.82%
DPZ250117C006000002024-06-14 9:30AM EDT600.0019.8616.3019.300.00-412028.81%
DPZ250117C006200002024-06-20 3:29PM EDT620.0014.5112.3014.000.00-24127.85%
DPZ250117C006400002024-06-18 10:55AM EDT640.0013.109.0012.000.00-23728.92%
DPZ250117C006600002024-04-29 2:53PM EDT660.0012.606.407.000.00-22426.46%
DPZ250117C006800002024-06-04 10:05AM EDT680.006.104.708.000.00-11229.82%
DPZ250117C007000002024-04-23 10:46AM EDT700.003.810.000.000.00-1116.25%
DPZ250117C007200002024-06-13 1:39PM EDT720.003.702.455.600.00-2330.96%
DPZ250117C007400002024-06-20 11:37AM EDT740.002.901.803.400.00-11929.27%
DPZ250117C007600002024-05-07 9:38AM EDT760.002.990.000.000.00--112.50%
DPZ250117C007800002024-05-09 2:32PM EDT780.001.850.752.050.00-1129.51%
DPZ250117C008000002024-06-14 3:08PM EDT800.001.360.303.500.00--434.27%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ250117P001500002024-05-23 9:49AM EDT150.000.680.001.000.00-2428170.78%
DPZ250117P001550002023-11-13 1:24PM EDT155.001.450.003.500.00-1682.85%
DPZ250117P001600002023-10-30 11:39AM EDT160.002.950.203.800.00-13482.65%
DPZ250117P001650002023-12-18 10:30AM EDT165.004.000.353.500.00-1680.10%
DPZ250117P001700002024-05-28 9:30AM EDT170.000.400.100.50+0.10+33.33%111060.06%
DPZ250117P001750002023-10-12 3:27PM EDT175.003.200.856.200.00-11085.25%
DPZ250117P001800002023-12-07 11:00AM EDT180.001.390.503.900.00-1476.17%
DPZ250117P001850002024-05-07 10:25AM EDT185.000.900.003.200.00-26470.41%
DPZ250117P001900002024-03-08 12:39PM EDT190.000.930.255.700.00-2776.75%
DPZ250117P001950002024-01-22 1:14PM EDT195.001.820.553.900.00-410671.01%
DPZ250117P002000002024-05-23 9:49AM EDT200.001.940.303.300.00-820366.81%
DPZ250117P002100002024-05-08 9:30AM EDT210.000.400.004.800.00-111667.02%
DPZ250117P002200002024-04-29 9:30AM EDT220.001.000.000.000.00-112525.00%
DPZ250117P002300002024-04-11 10:33AM EDT230.001.800.054.800.00-12061.06%
DPZ250117P002400002024-06-20 11:01AM EDT240.000.800.002.000.00-113450.10%
DPZ250117P002500002024-06-03 1:37PM EDT250.001.760.003.500.00-516652.30%
DPZ250117P002600002024-06-18 2:02PM EDT260.000.700.453.700.00-18751.34%
DPZ250117P002700002024-06-11 10:01AM EDT270.001.100.503.800.00-56855.13%
DPZ250117P002800002024-06-20 10:26AM EDT280.001.250.503.900.00-1013352.80%
DPZ250117P002900002024-06-18 2:01PM EDT290.000.850.553.100.00-111447.85%
DPZ250117P003000002024-06-12 3:36PM EDT300.002.970.604.100.00-521748.32%
DPZ250117P003100002024-06-14 2:44PM EDT310.002.280.654.300.00-37346.41%
DPZ250117P003200002024-06-14 2:39PM EDT320.002.310.754.500.00-834944.52%
DPZ250117P003300002024-06-14 2:44PM EDT330.002.550.804.700.00-117042.65%
DPZ250117P003400002024-04-05 10:01AM EDT340.005.801.854.400.00-11939.73%
DPZ250117P003500002024-06-03 1:37PM EDT350.002.821.105.400.00-1023339.53%
DPZ250117P003600002024-06-06 2:49PM EDT360.003.401.304.100.00-2629534.78%
DPZ250117P003700002024-05-22 2:53PM EDT370.004.301.704.300.00-235233.10%
DPZ250117P003800002024-05-03 11:34AM EDT380.006.154.805.500.00-248633.15%
DPZ250117P003900002024-05-14 11:33AM EDT390.006.604.204.700.00-114329.74%
DPZ250117P004000002024-06-18 3:33PM EDT400.004.622.505.800.00-112629.43%
DPZ250117P004100002024-06-20 3:43PM EDT410.006.306.106.800.00-114028.74%
DPZ250117P004200002024-06-18 11:37AM EDT420.006.807.208.000.00-24628.11%
DPZ250117P004300002024-06-18 10:55AM EDT430.008.207.0011.800.00-11530.01%
DPZ250117P004400002024-04-30 10:42AM EDT440.0011.3412.7014.600.00-16030.32%
DPZ250117P004500002024-06-17 1:31PM EDT450.0011.3011.6015.000.00-320228.25%
DPZ250117P004600002024-06-03 2:50PM EDT460.0015.6012.6017.500.00-16727.86%
DPZ250117P004700002024-05-08 12:19PM EDT470.0020.2018.1019.700.00-1927.03%
DPZ250117P004800002024-06-18 3:33PM EDT480.0017.2618.7022.100.00-14526.15%
DPZ250117P004900002024-04-19 10:13AM EDT490.0045.9023.7030.200.00-152129.02%
DPZ250117P005000002024-06-13 2:47PM EDT500.0025.0024.3029.300.00-2012425.44%
DPZ250117P005100002024-05-29 1:01PM EDT510.0036.9028.2034.200.00-42325.57%
DPZ250117P005200002024-06-21 3:41PM EDT520.0034.9032.7037.50-6.90-16.51%11924.41%
DPZ250117P005300002024-06-21 1:10PM EDT530.0040.4037.7040.00+3.50+9.49%23122.51%
DPZ250117P005400002024-06-21 1:03PM EDT540.0045.7042.2046.40+0.20+0.44%2422.82%
DPZ250117P005500002024-05-14 12:38PM EDT550.0061.6048.1050.000.00-31621.05%
DPZ250117P005600002024-05-01 11:22AM EDT560.0061.5062.1066.900.00--1127.74%
DPZ250117P005800002024-04-26 1:17PM EDT580.0090.8080.5088.600.00-1132.92%
DPZ250117P005900002023-09-19 1:12PM EDT590.00210.04241.50250.500.00-10130.20%