DPZ - Domino's Pizza, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ230616C001800002023-01-26 4:49PM EDT180.00176.60115.00124.300.00--1176.15%
DPZ230616C002000002023-01-19 4:13PM EDT200.00157.60155.00164.300.00-11477.33%
DPZ230616C002200002023-05-11 12:54PM EDT220.0088.4076.0085.000.00-1376.22%
DPZ230616C002300002023-02-24 11:14AM EDT230.0083.3084.8088.300.00-33180.19%
DPZ230616C002400002023-05-16 10:30AM EDT240.0065.4057.9063.800.00-1063.14%
DPZ230616C002500002023-05-10 12:12PM EDT250.0058.1047.6054.200.00-1754.30%
DPZ230616C002600002023-05-12 11:30AM EDT260.0048.6039.3044.100.00-2452.15%
DPZ230616C002700002023-02-27 12:21PM EDT270.0038.5063.1065.300.00-54185.91%
DPZ230616C002750002023-05-25 9:48AM EDT275.0034.7025.7027.70+34.70--542.68%
DPZ230616C002800002023-05-22 9:56AM EDT280.0035.8021.2023.600.00-32341.50%
DPZ230616C002850002023-05-25 9:49AM EDT285.0025.3017.6018.70+25.30--335.71%
DPZ230616C002875002023-05-25 9:49AM EDT287.5023.1015.7016.60+23.10--734.22%
DPZ230616C002900002023-05-26 9:48AM EDT290.0019.1013.6015.00+0.80+4.37%12334.53%
DPZ230616C002925002023-05-23 10:09AM EDT292.5018.3011.8013.10+18.30--433.25%
DPZ230616C002950002023-05-26 3:29PM EDT295.0011.5010.5010.90+11.50-1730.52%
DPZ230616C002975002023-05-26 2:33PM EDT297.5010.008.909.30+10.00-96129.73%
DPZ230616C003000002023-05-26 3:53PM EDT300.007.607.607.90-3.40-30.91%55511229.25%
DPZ230616C003025002023-05-26 2:34PM EDT302.507.306.206.60+7.30-57428.69%
DPZ230616C003050002023-05-26 3:38PM EDT305.005.655.105.50+5.65-21028.39%
DPZ230616C003075002023-05-26 11:13AM EDT307.505.504.004.70+5.50-21828.78%
DPZ230616C003100002023-05-26 3:50PM EDT310.003.403.404.00-2.90-46.03%1641829.15%
DPZ230616C003125002023-05-26 10:04AM EDT312.504.402.753.20+4.40-1328.67%
DPZ230616C003150002023-05-26 3:07PM EDT315.002.762.102.55+2.76-7528.36%
DPZ230616C003175002023-05-26 3:07PM EDT317.502.171.752.05+2.17-5028.31%
DPZ230616C003200002023-05-26 3:52PM EDT320.001.551.351.70-1.45-48.33%916528.65%
DPZ230616C003225002023-05-23 10:29AM EDT322.502.631.051.40+2.63--428.96%
DPZ230616C003250002023-05-24 3:24PM EDT325.002.100.851.15+2.10--3729.25%
DPZ230616C003275002023-05-25 10:03AM EDT327.501.600.651.00+1.60--1430.02%
DPZ230616C003300002023-05-26 3:53PM EDT330.000.630.500.85-0.67-51.54%1026730.57%
DPZ230616C003325002023-05-22 11:28AM EDT332.501.500.400.65+1.50--430.35%
DPZ230616C003350002023-05-24 9:59AM EDT335.000.570.200.75+0.57--1033.08%
DPZ230616C003400002023-05-26 3:53PM EDT340.000.280.100.50-0.12-30.00%1248233.37%
DPZ230616C003450002023-05-22 11:47AM EDT345.000.550.054.80+0.55--753.42%
DPZ230616C003500002023-05-26 3:54PM EDT350.000.210.150.35-0.19-47.50%18267636.82%
DPZ230616C003600002023-05-26 2:46PM EDT360.000.300.050.50-0.30-50.00%332244.92%
DPZ230616C003700002023-05-18 10:09AM EDT370.001.000.004.800.00-238370.53%
DPZ230616C003750002023-05-22 9:52AM EDT375.000.050.004.80+0.05--173.71%
DPZ230616C003800002023-05-19 9:41AM EDT380.000.240.004.800.00-160076.79%
DPZ230616C003900002023-05-12 12:34PM EDT390.000.440.001.000.00-995460.21%
DPZ230616C004000002023-05-26 3:44PM EDT400.000.130.000.25-0.02-13.33%328653.32%
DPZ230616C004100002023-05-26 2:35PM EDT410.000.240.001.05+0.14+140.00%378069.92%
DPZ230616C004200002023-05-26 3:54PM EDT420.000.100.000.100.00-15663155.08%
DPZ230616C004300002023-05-26 2:16PM EDT430.000.700.001.10-1.49-68.04%58679.05%
DPZ230616C004400002023-05-02 10:02AM EDT440.000.250.004.800.00-177109.11%
DPZ230616C004500002023-05-08 11:18AM EDT450.000.100.000.150.00-65367.58%
DPZ230616C004600002023-05-04 1:33PM EDT460.000.110.000.050.00-212163.67%
DPZ230616C004700002023-04-24 2:22PM EDT470.001.810.001.500.00-31399.32%
DPZ230616C004800002023-03-15 1:41PM EDT480.000.250.050.500.00-125789.36%
DPZ230616C004900002023-02-06 2:43PM EDT490.001.150.051.150.00-132103.13%
DPZ230616C005000002023-05-05 3:07PM EDT500.000.060.000.150.00-9033482.81%
DPZ230616C005200002022-12-20 4:49PM EDT520.001.500.201.650.00-128120.85%
DPZ230616C005400002023-05-02 12:39PM EDT540.000.050.004.800.00-411150.27%
DPZ230616C005600002023-04-26 11:32AM EDT560.000.070.000.050.00-1589.06%
DPZ230616C005800002023-04-26 11:32AM EDT580.000.050.000.050.00-101193.75%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ230616P001600002023-03-21 3:59PM EDT160.000.250.000.600.00-3170125.00%
DPZ230616P001650002023-03-08 4:04PM EDT165.000.100.000.950.00-413127.64%
DPZ230616P001750002023-03-07 1:25PM EDT175.000.230.051.000.00--1118.16%
DPZ230616P001800002023-05-08 12:09PM EDT180.000.050.000.050.00-11278.13%
DPZ230616P001850002023-05-11 2:09PM EDT185.000.050.000.050.00-31874.22%
DPZ230616P001900002023-05-11 2:09PM EDT190.000.050.000.050.00-1870.31%
DPZ230616P002000002023-05-23 1:45PM EDT200.000.150.000.150.00-105370.51%
DPZ230616P002100002023-05-25 12:52PM EDT210.000.050.000.150.00-11662.70%
DPZ230616P002200002023-05-15 2:52PM EDT220.000.150.004.800.00-550100.54%
DPZ230616P002300002023-05-16 11:57AM EDT230.000.350.004.800.00-13189.10%
DPZ230616P002400002023-05-25 1:33PM EDT240.000.240.000.650.00-16650.78%
DPZ230616P002500002023-05-16 10:39AM EDT250.000.850.104.800.00-5060867.43%
DPZ230616P002600002023-05-26 11:37AM EDT260.000.560.600.85-0.04-6.67%240742.51%
DPZ230616P002650002023-05-26 3:39PM EDT265.000.880.801.00+0.88-10239.56%
DPZ230616P002700002023-05-26 3:41PM EDT270.001.131.051.35+0.13+13.00%1312837.94%
DPZ230616P002750002023-05-24 12:56PM EDT275.001.501.451.75+1.50--135.83%
DPZ230616P002800002023-05-26 3:52PM EDT280.002.251.952.35+0.50+28.57%5522034.11%
DPZ230616P002850002023-05-26 3:49PM EDT285.003.042.753.20+3.04-44532.59%
DPZ230616P002875002023-05-26 3:37PM EDT287.503.393.303.80+3.39-184432.17%
DPZ230616P002900002023-05-26 3:52PM EDT290.004.333.904.40+1.03+31.21%5025231.37%
DPZ230616P002925002023-05-25 9:38AM EDT292.503.204.705.20+3.20--2431.02%
DPZ230616P002950002023-05-26 1:50PM EDT295.004.955.606.10+4.95-21030.64%
DPZ230616P002975002023-05-25 11:08AM EDT297.505.006.607.10+5.00--630.22%
DPZ230616P003000002023-05-26 3:30PM EDT300.007.507.708.20+2.20+41.51%5565929.74%
DPZ230616P003025002023-05-26 1:12PM EDT302.508.009.009.50+8.00-41529.54%
DPZ230616P003050002023-05-26 2:12PM EDT305.009.7310.4010.90+9.73-332429.26%
DPZ230616P003075002023-05-26 3:49PM EDT307.5012.1811.9012.90+12.18-11030.84%
DPZ230616P003100002023-05-26 3:53PM EDT310.0013.9013.5014.50+3.70+36.27%863230.49%
DPZ230616P003125002023-05-24 1:51PM EDT312.5011.4514.7019.10+11.45--241.97%
DPZ230616P003150002023-05-25 11:08AM EDT315.0013.6014.1018.70+13.60--132.87%
DPZ230616P003175002023-05-25 10:53AM EDT317.5015.2016.0023.80+15.20--446.72%
DPZ230616P003200002023-05-26 3:46PM EDT320.0021.7021.2023.00+8.35+62.55%16040434.69%
DPZ230616P003225002023-05-22 9:42AM EDT322.5011.6320.8027.80+11.63--147.91%
DPZ230616P003250002023-05-26 11:43AM EDT325.0023.2025.4028.70+23.20-2142.96%
DPZ230616P003275002023-05-22 10:01AM EDT327.5016.6024.5033.70+16.60--157.02%
DPZ230616P003300002023-05-26 3:53PM EDT330.0030.9029.4033.50+10.27+49.78%339446.53%
DPZ230616P003400002023-05-26 2:34PM EDT340.0039.0038.5043.50+9.90+34.02%1027555.05%
DPZ230616P003500002023-05-09 10:40AM EDT350.0041.5046.3055.500.00-1074.07%
DPZ230616P003600002023-05-08 11:32AM EDT360.0050.0058.0064.700.00-1953.54%
DPZ230616P003700002023-05-10 3:01PM EDT370.0063.3067.9074.500.00-1081257.79%
DPZ230616P003800002023-02-23 3:26PM EDT380.0075.1067.3071.000.00-91610.00%
DPZ230616P003900002023-04-27 3:12PM EDT390.0067.0086.9095.000.00-26065.14%
DPZ230616P004000002023-04-27 10:55AM EDT400.0081.3096.10105.000.00-1062.16%
DPZ230616P004100002022-12-08 11:39AM EDT410.0053.3069.8072.800.00-2210.00%
DPZ230616P004500002023-01-25 1:00PM EDT450.00107.58148.00157.500.00--1115.65%