Italia markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Prezzo in tempo reale. 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'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240628C004350002024-05-21 11:50AM EDT435.0081.6586.0095.100.00--1115.48%
DPZ240628C004700002024-06-10 12:51PM EDT470.0052.0047.0054.700.00-1171.51%
DPZ240628C004850002024-06-11 11:28AM EDT485.0037.0032.0041.100.00-1264.37%
DPZ240628C005000002024-06-11 9:31AM EDT500.0030.0020.1024.400.00-1137.79%
DPZ240628C005050002024-06-03 10:01AM EDT505.0016.3515.4020.100.00-1135.72%
DPZ240628C005100002024-06-21 1:19PM EDT510.0010.8212.0016.10-13.53-55.56%1934.00%
DPZ240628C005150002024-06-21 2:35PM EDT515.007.426.5013.60-15.58-67.74%7436.99%
DPZ240628C005200002024-06-21 3:52PM EDT520.005.886.407.70-11.23-65.63%51025.32%
DPZ240628C005250002024-06-21 2:36PM EDT525.003.104.006.90-4.65-60.00%142631.34%
DPZ240628C005300002024-06-21 3:52PM EDT530.002.230.905.60-7.37-76.77%102633.86%
DPZ240628C005350002024-06-21 3:16PM EDT535.000.971.202.25-2.43-71.47%22925.66%
DPZ240628C005400002024-06-21 3:39PM EDT540.000.840.751.15-1.03-55.08%208024.38%
DPZ240628C005450002024-06-21 1:23PM EDT545.000.350.400.75-0.80-69.57%72625.54%
DPZ240628C005500002024-06-20 10:31AM EDT550.001.670.200.900.00-106830.79%
DPZ240628C005550002024-06-20 10:32AM EDT555.000.650.000.50-0.49-42.98%51230.27%
DPZ240628C005600002024-06-14 2:49PM EDT560.000.950.000.500.00-11133.69%
DPZ240628C005650002024-06-03 3:41PM EDT565.001.720.001.600.00-31048.43%
DPZ240628C005700002024-05-21 2:16PM EDT570.001.240.003.000.00--651.38%
DPZ240628C005750002024-06-12 1:21PM EDT575.001.320.004.000.00-1159.35%
DPZ240628C005850002024-06-05 2:44PM EDT585.001.830.004.000.00--266.80%
DPZ240628C006000002024-06-10 3:27PM EDT600.001.430.002.650.00-1170.36%
DPZ240628C006700002024-06-20 11:45AM EDT670.000.050.000.300.00-13780.18%
DPZ240628C006800002024-06-17 10:13AM EDT680.000.070.000.250.00-16082.52%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240628P002900002024-06-06 9:51AM EDT290.000.050.003.900.00--1258.45%
DPZ240628P003000002024-06-06 9:51AM EDT300.000.050.000.200.00--10162.50%
DPZ240628P004050002024-06-20 2:33PM EDT405.000.050.000.050.00-82469.14%
DPZ240628P004300002024-05-28 11:49AM EDT430.000.580.001.300.00-141482.23%
DPZ240628P004350002024-05-28 11:49AM EDT435.000.650.001.550.00-141480.62%
DPZ240628P004550002024-05-30 2:31PM EDT455.001.830.002.650.00-101071.53%
DPZ240628P004600002024-05-30 2:31PM EDT460.002.150.002.650.00-111166.99%
DPZ240628P004650002024-06-18 12:26PM EDT465.000.430.002.650.00-7862.48%
DPZ240628P004700002024-05-31 10:22AM EDT470.002.930.001.750.00-11252.66%
DPZ240628P004750002024-06-21 11:40AM EDT475.000.200.001.75-2.85-93.44%101057.42%
DPZ240628P004800002024-06-21 1:04PM EDT480.000.250.000.30-0.55-68.75%11435.55%
DPZ240628P004850002024-06-21 3:59PM EDT485.000.360.150.60-0.51-58.62%53436.57%
DPZ240628P004900002024-06-21 2:51PM EDT490.000.520.000.50+0.12+30.00%1731.20%
DPZ240628P004950002024-06-21 2:58PM EDT495.001.050.351.75+0.52+98.11%52637.96%
DPZ240628P004975002024-06-21 2:51PM EDT497.501.020.450.70+0.37+56.92%141327.22%
DPZ240628P005000002024-06-21 3:25PM EDT500.001.130.050.90+0.44+63.77%153026.81%
DPZ240628P005050002024-06-21 3:41PM EDT505.001.400.651.40+0.21+17.65%41025.56%
DPZ240628P005075002024-06-21 10:22AM EDT507.501.231.101.80-2.11-63.17%5325.26%
DPZ240628P005100002024-06-21 3:54PM EDT510.002.351.752.25+0.37+18.69%51624.74%
DPZ240628P005125002024-06-18 11:48AM EDT512.501.661.602.900.00-5824.70%
DPZ240628P005150002024-06-21 3:59PM EDT515.003.400.403.70+1.90+126.67%411024.73%
DPZ240628P005175002024-06-21 3:24PM EDT517.504.903.704.60+1.35+38.03%441424.60%
DPZ240628P005200002024-06-21 3:39PM EDT520.006.004.705.70+1.30+27.66%282224.68%
DPZ240628P005250002024-06-21 3:58PM EDT525.007.957.108.30+0.95+13.57%161924.63%
DPZ240628P005275002024-06-21 11:48AM EDT527.508.506.7010.10+0.84+10.97%31525.71%
DPZ240628P005300002024-06-21 9:47AM EDT530.0010.507.4012.00+1.45+16.02%12026.73%
DPZ240628P005325002024-06-20 12:30PM EDT532.5011.0011.2015.500.00-62134.12%
DPZ240628P005400002024-06-21 2:08PM EDT540.0024.2017.0022.50+10.17+72.49%1441.02%