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'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240621C001650002023-08-04 3:50PM EDT165.00237.00228.00235.000.00-170.00%
DPZ240621C001900002023-07-18 1:31PM EDT190.00211.10201.10209.400.00-220.00%
DPZ240621C002600002023-07-06 1:49PM EDT260.0092.39147.10155.000.00--10.00%
DPZ240621C002700002024-06-13 3:24PM EDT270.00258.10247.20257.000.00-500241.31%
DPZ240621C002800002023-11-07 10:55AM EDT280.00101.70126.40134.700.00--10.00%
DPZ240621C003000002024-04-04 1:17PM EDT300.00198.71211.60220.000.00-540.00%
DPZ240621C003100002024-01-08 3:54PM EDT310.00102.00114.10123.000.00-310.00%
DPZ240621C003200002024-06-13 2:52PM EDT320.00207.10197.20207.000.00-60184.67%
DPZ240621C003300002024-06-13 2:52PM EDT330.00197.00187.20197.000.00-110174.32%
DPZ240621C003400002024-06-13 3:17PM EDT340.00186.80177.20187.000.00-350164.21%
DPZ240621C003500002024-06-13 3:17PM EDT350.00177.70167.20177.000.00-350154.39%
DPZ240621C003600002024-06-13 3:24PM EDT360.00168.10157.20167.000.00-600144.82%
DPZ240621C003700002024-06-13 2:52PM EDT370.00157.00147.30157.000.00-50136.96%
DPZ240621C003800002024-06-13 3:17PM EDT380.00146.40137.20147.000.00-360126.27%
DPZ240621C003900002024-06-13 3:17PM EDT390.00137.70127.20137.000.00-700117.29%
DPZ240621C004000002024-06-13 3:17PM EDT400.00127.40117.20127.000.00-750108.45%
DPZ240621C004100002024-06-13 3:17PM EDT410.00117.50107.30117.000.00-507100.98%
DPZ240621C004200002024-06-13 3:17PM EDT420.00107.8097.30107.000.00-65192.38%
DPZ240621C004300002024-06-13 3:17PM EDT430.0097.4087.7096.700.00-110184.86%
DPZ240621C004400002024-06-13 3:24PM EDT440.0088.1078.0086.700.00-153179.00%
DPZ240621C004500002024-06-13 3:17PM EDT450.0077.9068.5076.800.00-115074.61%
DPZ240621C004600002024-06-13 3:24PM EDT460.0067.8058.0066.800.00-70262.45%
DPZ240621C004700002024-06-13 3:24PM EDT470.0058.2048.0056.800.00-275253.81%
DPZ240621C004800002024-06-14 2:04PM EDT480.0043.9038.0046.90-4.30-8.92%2376.70%
DPZ240621C004850002024-06-10 1:06PM EDT485.0037.8433.0042.000.00-2071.23%
DPZ240621C004900002024-06-13 2:52PM EDT490.0036.7028.0037.000.00-100165.12%
DPZ240621C004950002024-05-29 3:47PM EDT495.0021.0023.7032.200.00--159.88%
DPZ240621C004975002024-05-31 11:45AM EDT497.5013.0021.0029.800.00-11057.17%
DPZ240621C005000002024-06-12 2:18PM EDT500.0033.4018.8027.300.00-2553.92%
DPZ240621C005050002024-06-04 10:09AM EDT505.0019.2016.9019.900.00-52036.32%
DPZ240621C005075002024-06-03 9:56AM EDT507.5012.4012.5017.400.00-14033.22%
DPZ240621C005100002024-06-12 10:14AM EDT510.0026.9011.1015.100.00-256730.92%
DPZ240621C005125002024-06-14 2:13PM EDT512.5014.209.4012.70+0.15+1.07%11728.02%
DPZ240621C005150002024-06-13 9:46AM EDT515.0016.809.7013.600.00-32138.00%
DPZ240621C005175002024-06-13 1:45PM EDT517.5011.108.008.900.00-23925.46%
DPZ240621C005200002024-06-14 12:13PM EDT520.007.006.507.40-4.27-37.89%518625.05%
DPZ240621C005225002024-06-14 2:08PM EDT522.506.905.205.80-3.67-34.72%151723.71%
DPZ240621C005250002024-06-14 3:48PM EDT525.005.604.204.90-1.60-22.22%223724.43%
DPZ240621C005275002024-06-14 12:41PM EDT527.505.003.303.80-2.06-29.18%132223.82%
DPZ240621C005300002024-06-14 3:21PM EDT530.002.952.402.85-2.55-46.36%1021823.15%
DPZ240621C005325002024-06-14 11:13AM EDT532.503.801.852.30+0.20+5.56%1723.62%
DPZ240621C005350002024-06-14 3:42PM EDT535.002.101.351.75-2.50-54.35%16823.57%
DPZ240621C005400002024-06-14 3:06PM EDT540.001.410.751.05-0.92-39.48%1060624.09%
DPZ240621C005450002024-06-14 1:20PM EDT545.000.800.350.65-0.40-33.33%113524.96%
DPZ240621C005500002024-06-14 3:25PM EDT550.000.400.050.55-0.45-52.94%726827.66%
DPZ240621C005550002024-06-14 3:36PM EDT555.000.400.150.45-0.15-27.27%52329.93%
DPZ240621C005600002024-06-11 10:21AM EDT560.000.500.100.500.00-241933.99%
DPZ240621C005650002024-05-31 11:21AM EDT565.000.250.100.750.00-171840.58%
DPZ240621C005700002024-06-13 11:18AM EDT570.000.150.150.600.00-152642.02%
DPZ240621C005800002024-06-05 2:43PM EDT580.001.580.002.600.00-14957.03%
DPZ240621C005900002024-06-05 12:09PM EDT590.000.300.050.750.00-18550.78%
DPZ240621C006000002024-06-11 2:23PM EDT600.000.650.053.900.00-46677.47%
DPZ240621C006100002024-05-16 9:30AM EDT610.001.100.000.800.00-3661.82%
DPZ240621C006200002024-06-14 12:14PM EDT620.000.050.001.05-0.20-80.00%10570.07%
DPZ240621C006300002024-06-13 11:46AM EDT630.000.050.000.100.00-192855.47%
DPZ240621C006400002024-05-16 9:38AM EDT640.000.400.002.600.00--694.43%
DPZ240621C006600002024-05-28 9:30AM EDT660.003.380.002.600.00-616105.42%
DPZ240621C007200002024-06-04 12:33PM EDT720.000.050.000.200.00-17422995.70%
DPZ240621C007400002024-06-13 11:38AM EDT740.000.050.000.050.00-653590.23%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240621P001650002024-03-04 10:30AM EDT165.000.750.001.500.00-11409.57%
DPZ240621P001700002023-09-26 12:21PM EDT170.001.120.102.450.00-11431.93%
DPZ240621P001750002024-02-07 2:16PM EDT175.000.250.004.300.00-11459.62%
DPZ240621P001900002024-01-22 1:14PM EDT190.000.550.002.600.00-65392.97%
DPZ240621P001950002024-04-01 11:00AM EDT195.000.150.004.300.00-123417.29%
DPZ240621P002000002024-03-05 11:22AM EDT200.000.250.001.500.00-13344.82%
DPZ240621P002100002024-02-14 1:11PM EDT210.000.400.001.500.00-14328.42%
DPZ240621P002200002023-10-10 2:40PM EDT220.003.201.102.250.00-8080354.49%
DPZ240621P002300002024-02-14 2:20PM EDT230.000.350.151.500.00-110302.15%
DPZ240621P002400002024-05-07 9:57AM EDT240.000.050.001.500.00-218283.79%
DPZ240621P002500002024-05-20 2:15PM EDT250.000.150.000.100.00-139197.66%
DPZ240621P002600002024-06-03 11:53AM EDT260.000.050.000.200.00-173201.17%
DPZ240621P002700002024-04-24 3:52PM EDT270.000.140.004.800.00-148296.88%
DPZ240621P002800002024-05-31 12:29PM EDT280.000.050.000.100.00-2056169.14%
DPZ240621P002900002024-05-29 3:20PM EDT290.000.050.000.100.00-40198160.16%
DPZ240621P003000002024-06-03 12:59PM EDT300.000.050.000.050.00-193400142.19%
DPZ240621P003100002024-06-03 1:11PM EDT310.000.050.000.050.00-231272134.38%
DPZ240621P003200002024-06-13 1:11PM EDT320.000.030.002.600.00-161204.59%
DPZ240621P003300002024-06-06 12:47PM EDT330.000.260.000.050.00-131119.53%
DPZ240621P003400002024-06-13 1:11PM EDT340.000.050.000.050.00-154111.72%
DPZ240621P003500002024-06-10 1:22PM EDT350.000.040.000.200.00-167193120.12%
DPZ240621P003600002024-06-07 10:17AM EDT360.000.100.001.200.00-4112141.70%
DPZ240621P003700002024-06-11 12:04PM EDT370.000.050.000.050.00-115391.41%
DPZ240621P003800002024-06-11 3:43PM EDT380.000.050.000.050.00-220984.77%
DPZ240621P003850002024-06-11 10:38AM EDT385.000.050.000.050.00--1881.25%
DPZ240621P003900002024-06-11 12:33PM EDT390.000.030.000.050.00-2019478.13%
DPZ240621P003950002024-06-12 10:32AM EDT395.000.050.003.900.00--5137.26%
DPZ240621P004000002024-06-12 10:33AM EDT400.000.050.000.050.00-1125771.88%
DPZ240621P004100002024-06-05 12:09PM EDT410.000.440.003.900.00-169122.10%
DPZ240621P004200002024-06-06 11:16AM EDT420.000.070.001.10-0.03-30.00%514187.79%
DPZ240621P004300002024-06-14 2:10PM EDT430.000.100.000.45+0.05+100.00%1936869.34%
DPZ240621P004400002024-06-10 12:59PM EDT440.000.050.051.200.00-252173.14%
DPZ240621P004500002024-06-12 3:41PM EDT450.001.140.151.050.00-135964.50%
DPZ240621P004600002024-06-13 3:55PM EDT460.000.300.051.500.00-212459.35%
DPZ240621P004700002024-06-12 10:15AM EDT470.000.500.101.550.00-448051.69%
DPZ240621P004750002024-06-14 3:24PM EDT475.000.200.101.10-0.60-75.00%104650.71%
DPZ240621P004800002024-06-13 3:58PM EDT480.000.600.101.550.00-3733150.55%
DPZ240621P004850002024-06-12 10:33AM EDT485.000.600.150.500.00-1217134.89%
DPZ240621P004900002024-06-14 12:10PM EDT490.000.300.150.40-0.15-33.33%162129.49%
DPZ240621P004925002024-06-12 9:30AM EDT492.500.420.204.200.00-51954.86%
DPZ240621P004950002024-06-14 12:28PM EDT495.000.470.350.70+0.20+74.07%14629.05%
DPZ240621P004975002024-06-14 2:11PM EDT497.500.520.450.75-0.60-53.57%112027.37%
DPZ240621P005000002024-06-14 3:17PM EDT500.000.530.750.95-0.17-24.29%1118426.86%
DPZ240621P005025002024-06-14 11:26AM EDT502.500.650.751.10+0.05+8.33%10425.64%
DPZ240621P005050002024-06-13 2:36PM EDT505.000.951.001.350.00-23824.83%
DPZ240621P005075002024-06-14 9:45AM EDT507.501.361.301.65+0.40+41.67%212723.99%
DPZ240621P005100002024-06-14 1:51PM EDT510.001.601.652.05+0.45+39.13%220123.28%
DPZ240621P005125002024-06-14 1:50PM EDT512.502.002.152.70+0.67+50.38%54423.29%
DPZ240621P005150002024-06-14 3:42PM EDT515.002.152.803.30+0.68+46.26%162822.51%
DPZ240621P005175002024-06-14 3:45PM EDT517.503.003.605.70+0.20+7.14%442028.21%
DPZ240621P005200002024-06-14 2:48PM EDT520.003.604.405.10-0.90-20.00%418921.69%
DPZ240621P005225002024-06-14 3:05PM EDT522.504.005.606.20-1.20-23.08%491121.12%
DPZ240621P005250002024-06-14 3:59PM EDT525.007.307.007.50+4.00+121.21%30720.63%
DPZ240621P005275002024-06-14 3:10PM EDT527.506.508.509.10+0.16+2.52%40920.62%
DPZ240621P005300002024-06-14 10:58AM EDT530.008.5010.2010.80+2.09+32.61%86220.33%
DPZ240621P005325002024-06-14 10:27AM EDT532.507.3011.6013.00+2.10+40.38%1221.74%
DPZ240621P005350002024-06-13 12:40PM EDT535.0012.4013.3015.400.00-1323.89%
DPZ240621P005400002024-06-12 3:13PM EDT540.0010.2517.6021.300.00-24333.74%
DPZ240621P005500002024-05-01 10:35AM EDT550.0033.1038.2047.000.00-3594.34%
DPZ240621P005700002024-02-26 10:31AM EDT570.00100.8080.5086.500.00-10200.87%