Italia markets close in 4 hours 4 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
324,74-5,26 (-1,59%)
Alla chiusura: 04:00PM EDT
325,04 +0,30 (+0,09%)
Preborsa: 07:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ230317C002800002022-09-15 3:59PM EDT280.0082.700.000.000.00--20.00%
DPZ230317C003000002022-09-22 3:51PM EDT300.0046.360.000.000.00-190.00%
DPZ230317C003100002022-09-22 3:51PM EDT310.0040.360.000.000.00-150.00%
DPZ230317C003200002022-09-22 1:56PM EDT320.0036.200.000.000.00--270.00%
DPZ230317C003300002022-09-23 2:35PM EDT330.0035.000.000.000.00-33140.78%
DPZ230317C003400002022-09-23 3:21PM EDT340.0030.500.000.000.00-9211.56%
DPZ230317C003500002022-09-23 2:37PM EDT350.0025.800.000.000.00-5933.13%
DPZ230317C003600002022-09-23 2:37PM EDT360.0021.900.000.000.00-9263.13%
DPZ230317C003700002022-09-23 2:37PM EDT370.0018.500.000.000.00-6303.13%
DPZ230317C003800002022-09-26 11:38AM EDT380.0014.500.000.000.00-386.25%
DPZ230317C003900002022-09-23 9:56AM EDT390.0012.300.000.000.00-3166.25%
DPZ230317C004000002022-09-26 3:30PM EDT400.0010.600.000.000.00-62866.25%
DPZ230317C004100002022-09-26 3:53PM EDT410.008.800.000.000.00-3296.25%
DPZ230317C004200002022-09-26 11:59AM EDT420.006.800.000.000.00-356.25%
DPZ230317C004300002022-09-26 1:43PM EDT430.005.400.000.000.00-346.25%
DPZ230317C004400002022-09-26 10:27AM EDT440.004.900.000.000.00-136.25%
DPZ230317C004500002022-09-15 2:36PM EDT450.004.700.000.000.00-2512.50%
DPZ230317C004600002022-09-16 2:43PM EDT460.003.700.000.000.00-21712.50%
DPZ230317C004700002022-09-02 1:40PM EDT470.006.100.000.000.00-1412.50%
DPZ230317C004800002022-08-29 12:26PM EDT480.007.300.000.000.00-11212.50%
DPZ230317C004900002022-08-23 10:22AM EDT490.009.100.452.850.00-2438.97%
DPZ230317C005000002022-08-26 10:01AM EDT500.008.301.602.000.00-1737.51%
DPZ230317C005100002022-08-26 10:03AM EDT510.006.500.501.850.00-11238.23%
DPZ230317C005300002022-08-18 11:26AM EDT530.006.400.401.900.00-1240.92%
DPZ230317C005500002022-08-10 11:36AM EDT550.003.900.004.700.00--152.22%
DPZ230317C005800002022-09-09 1:02PM EDT580.000.900.000.000.00-2212.50%
DPZ230317C006000002022-09-26 2:08PM EDT600.000.250.000.000.00-11212.50%
DPZ230317C006200002022-09-21 9:30AM EDT620.000.850.000.000.00-2312.50%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ230317P001900002022-09-14 2:21PM EDT190.001.380.000.000.00-31712.50%
DPZ230317P001950002022-09-26 1:45PM EDT195.002.700.000.000.00-1312.50%
DPZ230317P002000002022-08-24 2:42PM EDT200.001.452.304.500.00-22151.20%
DPZ230317P002100002022-09-19 12:20PM EDT210.002.600.000.000.00-1412.50%
DPZ230317P002200002022-09-22 2:10PM EDT220.004.100.000.000.00--112.50%
DPZ230317P002300002022-09-23 9:31AM EDT230.005.100.000.000.00-254512.50%
DPZ230317P002400002022-09-22 2:10PM EDT240.006.500.000.000.00--4586.25%
DPZ230317P002500002022-09-26 11:23AM EDT250.008.700.000.000.00-5216.25%
DPZ230317P002600002022-09-26 11:38AM EDT260.0010.600.000.000.00-146.25%
DPZ230317P002700002022-09-26 11:23AM EDT270.0012.800.000.000.00-21266.25%
DPZ230317P002800002022-09-26 2:02PM EDT280.0015.400.000.000.00-11336.25%
DPZ230317P002900002022-09-23 11:37AM EDT290.0015.700.000.000.00-10213.13%
DPZ230317P003000002022-09-26 3:01PM EDT300.0021.000.000.000.00-881103.13%
DPZ230317P003100002022-09-26 1:15PM EDT310.0026.000.000.000.00-1111.56%
DPZ230317P003200002022-09-26 1:15PM EDT320.0030.400.000.000.00-2150.39%
DPZ230317P003300002022-09-26 12:43PM EDT330.0035.500.000.000.00-1220.00%
DPZ230317P003400002022-09-26 10:43AM EDT340.0039.800.000.000.00-2590.00%
DPZ230317P003500002022-09-23 3:23PM EDT350.0044.900.000.000.00-40450.00%
DPZ230317P003600002022-09-22 3:52PM EDT360.0052.100.000.000.00-990.00%
DPZ230317P003700002022-09-22 3:31PM EDT370.0058.600.000.000.00-12130.00%
DPZ230317P003800002022-09-22 3:30PM EDT380.0065.500.000.000.00-11200.00%
DPZ230317P003900002022-09-22 3:56PM EDT390.0074.700.000.000.00-16100.00%
DPZ230317P004000002022-09-22 3:27PM EDT400.0082.200.000.000.00-13180.00%
DPZ230317P004100002022-09-12 9:30AM EDT410.0052.100.000.000.00-250.00%
DPZ230317P004200002022-08-19 1:49PM EDT420.0041.8080.7082.200.00-2170.00%
DPZ230317P004400002022-09-06 11:13AM EDT440.0083.960.000.000.00-10120.00%
DPZ230317P004500002022-08-05 3:12PM EDT450.0072.9087.9091.200.00-160.00%
DPZ230317P004600002022-09-09 2:50PM EDT460.0095.400.000.000.00-110.00%
DPZ230317P004700002022-07-26 9:45AM EDT470.0093.8175.2082.400.00--10.00%
DPZ230317P005300002022-09-15 9:46AM EDT530.00180.000.000.000.00--00.00%