Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.474,79 +1.489,72 (+2,40%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117C00155000 | 2023-03-10 11:46AM EDT | 155.00 | 160.81 | 180.60 | 189.50 | 0.00 | - | 6 | 10 | 0.00% |
| DPZ250117C00160000 | 2023-07-25 9:50AM EDT | 160.00 | 244.00 | 225.00 | 234.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00165000 | 2023-02-23 10:57AM EDT | 165.00 | 166.00 | 153.50 | 163.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00180000 | 2023-09-25 3:45PM EDT | 180.00 | 212.77 | 174.60 | 184.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00190000 | 2024-01-09 10:39AM EDT | 190.00 | 218.65 | 234.00 | 244.00 | 0.00 | - | 2 | 2 | 98.93% |
| DPZ250117C00200000 | 2024-01-09 10:39AM EDT | 200.00 | 209.45 | 224.00 | 234.00 | 0.00 | - | 2 | 1 | 93.54% |
| DPZ250117C00210000 | 2023-02-28 10:39AM EDT | 210.00 | 111.50 | 134.90 | 142.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00220000 | 2023-10-06 10:43AM EDT | 220.00 | 145.90 | 150.60 | 157.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00230000 | 2023-09-25 3:45PM EDT | 230.00 | 169.70 | 135.10 | 141.00 | 0.00 | - | 1 | 4 | 0.00% |
| DPZ250117C00240000 | 2023-10-06 10:43AM EDT | 240.00 | 130.10 | 132.80 | 140.20 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00250000 | 2023-07-12 10:58AM EDT | 250.00 | 157.10 | 162.00 | 167.80 | 0.00 | - | 1 | 0 | 33.30% |
| DPZ250117C00260000 | 2024-07-01 11:04AM EDT | 260.00 | 245.20 | 159.00 | 168.00 | 0.00 | - | 1 | 1 | 54.22% |
| DPZ250117C00270000 | 2023-11-10 2:03PM EDT | 270.00 | 126.00 | 137.00 | 146.00 | 0.00 | - | 1 | 50 | 0.00% |
| DPZ250117C00280000 | 2024-03-12 3:13PM EDT | 280.00 | 178.90 | 230.00 | 239.00 | 0.00 | - | 2 | 41 | 174.37% |
| DPZ250117C00290000 | 2024-07-03 12:48PM EDT | 290.00 | 214.78 | 131.50 | 139.50 | 0.00 | - | 1 | 62 | 55.32% |
| DPZ250117C00300000 | 2024-07-19 1:41PM EDT | 300.00 | 116.30 | 122.10 | 130.70 | 0.00 | - | 1 | 37 | 53.52% |
| DPZ250117C00310000 | 2024-04-16 10:27AM EDT | 310.00 | 188.77 | 207.50 | 217.00 | 0.00 | - | 1 | 25 | 160.87% |
| DPZ250117C00320000 | 2024-03-12 3:10PM EDT | 320.00 | 145.53 | 193.00 | 202.00 | 0.00 | - | 1 | 10 | 147.97% |
| DPZ250117C00330000 | 2024-07-10 9:32AM EDT | 330.00 | 159.00 | 94.90 | 100.90 | 0.00 | - | 5 | 5 | 42.99% |
| DPZ250117C00340000 | 2024-06-12 10:15AM EDT | 340.00 | 205.68 | 156.50 | 165.00 | 0.00 | - | 1 | 9 | 116.24% |
| DPZ250117C00350000 | 2024-04-22 3:49PM EDT | 350.00 | 139.27 | 169.00 | 178.20 | 0.00 | - | 1 | 28 | 134.51% |
| DPZ250117C00360000 | 2023-12-27 3:04PM EDT | 360.00 | 83.59 | 87.00 | 89.60 | 0.00 | - | 2 | 16 | 51.44% |
| DPZ250117C00370000 | 2023-12-27 3:04PM EDT | 370.00 | 77.44 | 79.90 | 82.50 | 0.00 | - | 3 | 52 | 50.14% |
| DPZ250117C00380000 | 2024-04-11 2:42PM EDT | 380.00 | 143.10 | 149.10 | 157.60 | 0.00 | - | 1 | 40 | 125.38% |
| DPZ250117C00390000 | 2024-07-18 11:14AM EDT | 390.00 | 51.20 | 52.10 | 53.90 | 0.00 | - | 4 | 76 | 34.73% |
| DPZ250117C00400000 | 2024-07-23 10:51AM EDT | 400.00 | 51.09 | 44.50 | 48.90 | 0.00 | - | 9 | 100 | 35.12% |
| DPZ250117C00410000 | 2024-07-26 11:00AM EDT | 410.00 | 41.62 | 38.30 | 44.20 | +3.12 | +8.10% | 2 | 207 | 35.40% |
| DPZ250117C00420000 | 2024-07-26 10:30AM EDT | 420.00 | 36.85 | 33.00 | 36.40 | -3.10 | -7.76% | 7 | 265 | 32.62% |
| DPZ250117C00430000 | 2024-07-26 3:56PM EDT | 430.00 | 30.82 | 28.30 | 31.30 | -1.74 | -5.34% | 3 | 30 | 31.87% |
| DPZ250117C00440000 | 2024-07-26 3:34PM EDT | 440.00 | 26.80 | 25.70 | 29.40 | -4.08 | -13.21% | 7 | 43 | 33.56% |
| DPZ250117C00450000 | 2024-07-22 3:17PM EDT | 450.00 | 23.00 | 22.00 | 24.90 | +1.00 | +4.55% | 3 | 155 | 32.66% |
| DPZ250117C00460000 | 2024-07-23 12:54PM EDT | 460.00 | 22.00 | 17.50 | 21.50 | 0.00 | - | 1 | 44 | 32.39% |
| DPZ250117C00470000 | 2024-07-23 1:34PM EDT | 470.00 | 18.92 | 15.10 | 17.80 | 0.00 | - | 2 | 79 | 31.51% |
| DPZ250117C00480000 | 2024-07-26 2:35PM EDT | 480.00 | 14.20 | 10.60 | 14.00 | 0.00 | - | 6 | 123 | 30.12% |
| DPZ250117C00490000 | 2024-07-23 1:54PM EDT | 490.00 | 13.93 | 10.60 | 11.80 | 0.00 | - | 3 | 104 | 29.96% |
| DPZ250117C00500000 | 2024-07-25 9:33AM EDT | 500.00 | 11.28 | 5.80 | 9.90 | 0.00 | - | 1 | 397 | 29.81% |
| DPZ250117C00510000 | 2024-07-23 2:13PM EDT | 510.00 | 9.60 | 5.30 | 10.60 | 0.00 | - | 6 | 69 | 32.52% |
| DPZ250117C00520000 | 2024-07-24 9:57AM EDT | 520.00 | 5.70 | 4.80 | 8.80 | 0.00 | - | 1 | 112 | 32.11% |
| DPZ250117C00530000 | 2024-07-23 10:16AM EDT | 530.00 | 6.50 | 2.80 | 8.30 | 0.00 | - | 9 | 108 | 33.15% |
| DPZ250117C00540000 | 2024-07-24 2:47PM EDT | 540.00 | 5.00 | 4.00 | 7.20 | 0.00 | - | 2 | 267 | 33.24% |
| DPZ250117C00550000 | 2024-07-23 9:44AM EDT | 550.00 | 5.00 | 3.00 | 6.50 | 0.00 | - | 1 | 201 | 33.72% |
| DPZ250117C00560000 | 2024-07-17 12:57PM EDT | 560.00 | 14.60 | 1.50 | 5.30 | 0.00 | - | 43 | 99 | 33.23% |
| DPZ250117C00570000 | 2024-07-23 2:19PM EDT | 570.00 | 3.10 | 1.45 | 4.60 | 0.00 | - | 9 | 108 | 33.35% |
| DPZ250117C00580000 | 2024-07-23 1:55PM EDT | 580.00 | 2.74 | 0.95 | 4.20 | 0.00 | - | 3 | 50 | 33.89% |
| DPZ250117C00590000 | 2024-07-23 1:22PM EDT | 590.00 | 2.10 | 1.55 | 3.90 | 0.00 | - | 5 | 95 | 34.53% |
| DPZ250117C00600000 | 2024-07-26 9:45AM EDT | 600.00 | 1.80 | 1.10 | 2.25 | +0.10 | +5.88% | 1 | 136 | 31.72% |
| DPZ250117C00620000 | 2024-07-18 11:47AM EDT | 620.00 | 1.12 | 0.55 | 3.60 | 0.00 | - | 1 | 41 | 37.39% |
| DPZ250117C00640000 | 2024-07-18 9:36AM EDT | 640.00 | 1.00 | 0.25 | 1.65 | 0.00 | - | 3 | 39 | 33.95% |
| DPZ250117C00660000 | 2024-07-19 10:51AM EDT | 660.00 | 0.59 | 0.00 | 1.55 | 0.00 | - | 20 | 38 | 35.46% |
| DPZ250117C00680000 | 2024-07-18 9:42AM EDT | 680.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | 1 | 14 | 41.95% |
| DPZ250117C00700000 | 2024-07-23 11:21AM EDT | 700.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 10 | 30 | 38.81% |
| DPZ250117C00720000 | 2024-06-13 1:39PM EDT | 720.00 | 3.70 | 0.70 | 4.00 | 0.00 | - | 2 | 3 | 48.47% |
| DPZ250117C00740000 | 2024-06-20 11:37AM EDT | 740.00 | 2.90 | 0.00 | 3.80 | 0.00 | - | 1 | 19 | 49.75% |
| DPZ250117C00760000 | 2024-05-07 9:38AM EDT | 760.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DPZ250117C00780000 | 2024-05-09 2:32PM EDT | 780.00 | 1.85 | 0.75 | 2.05 | 0.00 | - | 1 | 1 | 47.50% |
| DPZ250117C00800000 | 2024-07-17 10:40AM EDT | 800.00 | 0.54 | 0.00 | 2.65 | 0.00 | - | 6 | 6 | 51.21% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117P00150000 | 2024-07-24 9:49AM EDT | 150.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 180 | 264 | 61.33% |
| DPZ250117P00155000 | 2023-11-13 1:24PM EDT | 155.00 | 1.45 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 78.02% |
| DPZ250117P00160000 | 2023-10-30 11:39AM EDT | 160.00 | 2.95 | 0.20 | 0.00 | 0.00 | - | 1 | 34 | 51.56% |
| DPZ250117P00165000 | 2023-12-18 10:30AM EDT | 165.00 | 4.00 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 73.49% |
| DPZ250117P00170000 | 2024-07-17 3:02PM EDT | 170.00 | 0.40 | 0.00 | 1.90 | +0.02 | +5.26% | 6 | 122 | 64.39% |
| DPZ250117P00175000 | 2024-07-18 11:53AM EDT | 175.00 | 0.70 | 0.05 | 5.40 | 0.00 | - | 31 | 37 | 75.34% |
| DPZ250117P00180000 | 2023-12-07 11:00AM EDT | 180.00 | 1.39 | 0.50 | 3.90 | 0.00 | - | 1 | 4 | 70.14% |
| DPZ250117P00185000 | 2024-05-07 10:25AM EDT | 185.00 | 0.90 | 0.05 | 4.80 | 0.00 | - | 1 | 64 | 69.39% |
| DPZ250117P00190000 | 2024-03-08 12:39PM EDT | 190.00 | 0.93 | 0.25 | 5.70 | 0.00 | - | 2 | 7 | 70.22% |
| DPZ250117P00195000 | 2024-01-22 1:14PM EDT | 195.00 | 1.82 | 0.55 | 3.90 | 0.00 | - | 6 | 106 | 64.29% |
| DPZ250117P00200000 | 2024-07-25 10:16AM EDT | 200.00 | 0.57 | 0.25 | 3.20 | 0.00 | - | 2 | 211 | 59.46% |
| DPZ250117P00210000 | 2024-07-26 9:37AM EDT | 210.00 | 1.17 | 0.30 | 1.50 | +0.22 | +23.16% | 1 | 121 | 50.02% |
| DPZ250117P00220000 | 2024-07-18 2:10PM EDT | 220.00 | 0.77 | 0.30 | 2.50 | 0.00 | - | 9 | 128 | 50.64% |
| DPZ250117P00230000 | 2024-07-26 2:50PM EDT | 230.00 | 1.00 | 0.40 | 1.95 | -0.80 | -44.44% | 112 | 20 | 50.57% |
| DPZ250117P00240000 | 2024-07-19 3:30PM EDT | 240.00 | 1.52 | 0.45 | 1.55 | +0.62 | +68.89% | 1 | 135 | 45.39% |
| DPZ250117P00250000 | 2024-07-24 10:36AM EDT | 250.00 | 1.27 | 0.55 | 1.95 | 0.00 | - | 4 | 92 | 44.42% |
| DPZ250117P00260000 | 2024-07-22 12:30PM EDT | 260.00 | 1.89 | 0.65 | 4.00 | 0.00 | - | 3 | 88 | 48.71% |
| DPZ250117P00270000 | 2024-06-11 10:01AM EDT | 270.00 | 1.10 | 0.50 | 1.90 | 0.00 | - | 5 | 68 | 38.49% |
| DPZ250117P00280000 | 2024-07-18 2:15PM EDT | 280.00 | 2.30 | 0.95 | 4.70 | 0.00 | - | 1 | 134 | 44.26% |
| DPZ250117P00290000 | 2024-06-18 2:01PM EDT | 290.00 | 0.85 | 2.55 | 2.90 | 0.00 | - | 1 | 114 | 36.43% |
| DPZ250117P00300000 | 2024-07-23 1:58PM EDT | 300.00 | 2.76 | 2.40 | 5.60 | 0.00 | - | 6 | 223 | 40.12% |
| DPZ250117P00310000 | 2024-07-19 3:48PM EDT | 310.00 | 4.70 | 2.55 | 6.30 | 0.00 | - | 10 | 94 | 38.44% |
| DPZ250117P00320000 | 2024-07-22 3:07PM EDT | 320.00 | 4.13 | 4.00 | 5.10 | 0.00 | - | 3 | 367 | 33.15% |
| DPZ250117P00330000 | 2024-07-22 12:58PM EDT | 330.00 | 5.45 | 5.10 | 5.90 | 0.00 | - | 1 | 81 | 31.71% |
| DPZ250117P00340000 | 2024-07-26 12:23PM EDT | 340.00 | 6.40 | 6.40 | 9.00 | -0.28 | -4.19% | 3 | 21 | 33.52% |
| DPZ250117P00350000 | 2024-07-26 11:37AM EDT | 350.00 | 8.25 | 8.00 | 8.80 | +0.58 | +7.56% | 6 | 247 | 30.10% |
| DPZ250117P00360000 | 2024-07-23 1:58PM EDT | 360.00 | 8.80 | 10.00 | 10.70 | 0.00 | - | 1 | 296 | 29.37% |
| DPZ250117P00370000 | 2024-07-25 11:38AM EDT | 370.00 | 12.10 | 12.20 | 13.00 | 0.00 | - | 2 | 383 | 28.72% |
| DPZ250117P00380000 | 2024-07-23 11:28AM EDT | 380.00 | 13.40 | 12.60 | 17.80 | 0.00 | - | 3 | 493 | 30.25% |
| DPZ250117P00390000 | 2024-07-26 3:50PM EDT | 390.00 | 18.00 | 17.90 | 21.80 | +1.79 | +11.04% | 2 | 252 | 30.35% |
| DPZ250117P00400000 | 2024-07-23 1:50PM EDT | 400.00 | 18.83 | 21.50 | 23.80 | 0.00 | - | 10 | 203 | 28.19% |
| DPZ250117P00410000 | 2024-07-26 2:24PM EDT | 410.00 | 25.25 | 25.20 | 29.00 | -8.25 | -24.63% | 1 | 157 | 28.57% |
| DPZ250117P00420000 | 2024-07-19 10:34AM EDT | 420.00 | 38.80 | 29.50 | 31.30 | 0.00 | - | 1 | 54 | 25.99% |
| DPZ250117P00430000 | 2024-07-23 10:05AM EDT | 430.00 | 29.45 | 32.50 | 39.00 | 0.00 | - | 2 | 21 | 27.68% |
| DPZ250117P00440000 | 2024-07-19 10:35AM EDT | 440.00 | 50.70 | 38.60 | 43.90 | 0.00 | - | 1 | 72 | 26.52% |
| DPZ250117P00450000 | 2024-07-18 10:12AM EDT | 450.00 | 46.00 | 43.40 | 49.80 | 0.00 | - | 1 | 201 | 25.79% |
| DPZ250117P00460000 | 2024-07-18 12:21PM EDT | 460.00 | 58.60 | 53.40 | 58.20 | 0.00 | - | 4 | 71 | 26.98% |
| DPZ250117P00470000 | 2024-07-18 10:47AM EDT | 470.00 | 60.25 | 60.50 | 65.10 | 0.00 | - | 1 | 14 | 26.39% |
| DPZ250117P00480000 | 2024-07-22 1:43PM EDT | 480.00 | 69.47 | 65.60 | 71.40 | 0.00 | - | 1 | 52 | 24.64% |
| DPZ250117P00490000 | 2024-07-19 9:51AM EDT | 490.00 | 84.00 | 75.60 | 79.40 | 0.00 | - | 1 | 22 | 24.23% |
| DPZ250117P00500000 | 2024-07-23 1:50PM EDT | 500.00 | 75.90 | 80.80 | 89.40 | 0.00 | - | 6 | 129 | 26.09% |
| DPZ250117P00510000 | 2024-07-24 11:48AM EDT | 510.00 | 89.30 | 90.00 | 98.20 | 0.00 | - | 3 | 25 | 26.18% |
| DPZ250117P00520000 | 2024-07-24 11:48AM EDT | 520.00 | 98.64 | 98.20 | 106.50 | 0.00 | - | 3 | 22 | 25.11% |
| DPZ250117P00530000 | 2024-07-18 2:54PM EDT | 530.00 | 122.50 | 108.00 | 116.40 | 0.00 | - | 3 | 16 | 26.44% |
| DPZ250117P00540000 | 2024-06-28 12:40PM EDT | 540.00 | 48.90 | 117.50 | 127.00 | 0.00 | - | 3 | 0 | 28.96% |
| DPZ250117P00550000 | 2024-05-14 12:38PM EDT | 550.00 | 61.60 | 48.10 | 50.00 | 0.00 | - | 3 | 16 | 0.00% |
| DPZ250117P00560000 | 2024-07-18 2:53PM EDT | 560.00 | 148.70 | 137.40 | 147.00 | 0.00 | - | 21 | 0 | 31.78% |
| DPZ250117P00570000 | 2024-07-18 9:44AM EDT | 570.00 | 141.70 | 147.40 | 156.90 | 0.00 | - | 2 | 0 | 32.94% |
| DPZ250117P00580000 | 2024-04-26 1:17PM EDT | 580.00 | 90.80 | 80.50 | 88.60 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117P00590000 | 2023-09-19 1:12PM EDT | 590.00 | 210.04 | 241.50 | 250.50 | 0.00 | - | 1 | 0 | 106.56% |
© 2024 Yahoo. Tutti i diritti riservati.