DPZ - Domino's Pizza, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230616C00180000 | 2023-01-26 4:49PM EDT | 180.00 | 176.60 | 115.00 | 124.30 | 0.00 | - | - | 1 | 176.15% |
| DPZ230616C00200000 | 2023-01-19 4:13PM EDT | 200.00 | 157.60 | 155.00 | 164.30 | 0.00 | - | 1 | 1 | 477.33% |
| DPZ230616C00220000 | 2023-05-11 12:54PM EDT | 220.00 | 88.40 | 76.00 | 85.00 | 0.00 | - | 1 | 3 | 76.22% |
| DPZ230616C00230000 | 2023-02-24 11:14AM EDT | 230.00 | 83.30 | 84.80 | 88.30 | 0.00 | - | 3 | 3 | 180.19% |
| DPZ230616C00240000 | 2023-05-16 10:30AM EDT | 240.00 | 65.40 | 57.90 | 63.80 | 0.00 | - | 1 | 0 | 63.14% |
| DPZ230616C00250000 | 2023-05-10 12:12PM EDT | 250.00 | 58.10 | 47.60 | 54.20 | 0.00 | - | 1 | 7 | 54.30% |
| DPZ230616C00260000 | 2023-05-12 11:30AM EDT | 260.00 | 48.60 | 39.30 | 44.10 | 0.00 | - | 2 | 4 | 52.15% |
| DPZ230616C00270000 | 2023-02-27 12:21PM EDT | 270.00 | 38.50 | 63.10 | 65.30 | 0.00 | - | 5 | 4 | 185.91% |
| DPZ230616C00275000 | 2023-05-25 9:48AM EDT | 275.00 | 34.70 | 25.70 | 27.70 | +34.70 | - | - | 5 | 42.68% |
| DPZ230616C00280000 | 2023-05-22 9:56AM EDT | 280.00 | 35.80 | 21.20 | 23.60 | 0.00 | - | 3 | 23 | 41.50% |
| DPZ230616C00285000 | 2023-05-25 9:49AM EDT | 285.00 | 25.30 | 17.60 | 18.70 | +25.30 | - | - | 3 | 35.71% |
| DPZ230616C00287500 | 2023-05-25 9:49AM EDT | 287.50 | 23.10 | 15.70 | 16.60 | +23.10 | - | - | 7 | 34.22% |
| DPZ230616C00290000 | 2023-05-26 9:48AM EDT | 290.00 | 19.10 | 13.60 | 15.00 | +0.80 | +4.37% | 1 | 23 | 34.53% |
| DPZ230616C00292500 | 2023-05-23 10:09AM EDT | 292.50 | 18.30 | 11.80 | 13.10 | +18.30 | - | - | 4 | 33.25% |
| DPZ230616C00295000 | 2023-05-26 3:29PM EDT | 295.00 | 11.50 | 10.50 | 10.90 | +11.50 | - | 1 | 7 | 30.52% |
| DPZ230616C00297500 | 2023-05-26 2:33PM EDT | 297.50 | 10.00 | 8.90 | 9.30 | +10.00 | - | 96 | 1 | 29.73% |
| DPZ230616C00300000 | 2023-05-26 3:53PM EDT | 300.00 | 7.60 | 7.60 | 7.90 | -3.40 | -30.91% | 555 | 112 | 29.25% |
| DPZ230616C00302500 | 2023-05-26 2:34PM EDT | 302.50 | 7.30 | 6.20 | 6.60 | +7.30 | - | 57 | 4 | 28.69% |
| DPZ230616C00305000 | 2023-05-26 3:38PM EDT | 305.00 | 5.65 | 5.10 | 5.50 | +5.65 | - | 2 | 10 | 28.39% |
| DPZ230616C00307500 | 2023-05-26 11:13AM EDT | 307.50 | 5.50 | 4.00 | 4.70 | +5.50 | - | 2 | 18 | 28.78% |
| DPZ230616C00310000 | 2023-05-26 3:50PM EDT | 310.00 | 3.40 | 3.40 | 4.00 | -2.90 | -46.03% | 16 | 418 | 29.15% |
| DPZ230616C00312500 | 2023-05-26 10:04AM EDT | 312.50 | 4.40 | 2.75 | 3.20 | +4.40 | - | 1 | 3 | 28.67% |
| DPZ230616C00315000 | 2023-05-26 3:07PM EDT | 315.00 | 2.76 | 2.10 | 2.55 | +2.76 | - | 7 | 5 | 28.36% |
| DPZ230616C00317500 | 2023-05-26 3:07PM EDT | 317.50 | 2.17 | 1.75 | 2.05 | +2.17 | - | 5 | 0 | 28.31% |
| DPZ230616C00320000 | 2023-05-26 3:52PM EDT | 320.00 | 1.55 | 1.35 | 1.70 | -1.45 | -48.33% | 9 | 165 | 28.65% |
| DPZ230616C00322500 | 2023-05-23 10:29AM EDT | 322.50 | 2.63 | 1.05 | 1.40 | +2.63 | - | - | 4 | 28.96% |
| DPZ230616C00325000 | 2023-05-24 3:24PM EDT | 325.00 | 2.10 | 0.85 | 1.15 | +2.10 | - | - | 37 | 29.25% |
| DPZ230616C00327500 | 2023-05-25 10:03AM EDT | 327.50 | 1.60 | 0.65 | 1.00 | +1.60 | - | - | 14 | 30.02% |
| DPZ230616C00330000 | 2023-05-26 3:53PM EDT | 330.00 | 0.63 | 0.50 | 0.85 | -0.67 | -51.54% | 10 | 267 | 30.57% |
| DPZ230616C00332500 | 2023-05-22 11:28AM EDT | 332.50 | 1.50 | 0.40 | 0.65 | +1.50 | - | - | 4 | 30.35% |
| DPZ230616C00335000 | 2023-05-24 9:59AM EDT | 335.00 | 0.57 | 0.20 | 0.75 | +0.57 | - | - | 10 | 33.08% |
| DPZ230616C00340000 | 2023-05-26 3:53PM EDT | 340.00 | 0.28 | 0.10 | 0.50 | -0.12 | -30.00% | 12 | 482 | 33.37% |
| DPZ230616C00345000 | 2023-05-22 11:47AM EDT | 345.00 | 0.55 | 0.05 | 4.80 | +0.55 | - | - | 7 | 53.42% |
| DPZ230616C00350000 | 2023-05-26 3:54PM EDT | 350.00 | 0.21 | 0.15 | 0.35 | -0.19 | -47.50% | 182 | 676 | 36.82% |
| DPZ230616C00360000 | 2023-05-26 2:46PM EDT | 360.00 | 0.30 | 0.05 | 0.50 | -0.30 | -50.00% | 3 | 322 | 44.92% |
| DPZ230616C00370000 | 2023-05-18 10:09AM EDT | 370.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 383 | 70.53% |
| DPZ230616C00375000 | 2023-05-22 9:52AM EDT | 375.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | - | 1 | 73.71% |
| DPZ230616C00380000 | 2023-05-19 9:41AM EDT | 380.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 600 | 76.79% |
| DPZ230616C00390000 | 2023-05-12 12:34PM EDT | 390.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | 9 | 954 | 60.21% |
| DPZ230616C00400000 | 2023-05-26 3:44PM EDT | 400.00 | 0.13 | 0.00 | 0.25 | -0.02 | -13.33% | 3 | 286 | 53.32% |
| DPZ230616C00410000 | 2023-05-26 2:35PM EDT | 410.00 | 0.24 | 0.00 | 1.05 | +0.14 | +140.00% | 3 | 780 | 69.92% |
| DPZ230616C00420000 | 2023-05-26 3:54PM EDT | 420.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 156 | 631 | 55.08% |
| DPZ230616C00430000 | 2023-05-26 2:16PM EDT | 430.00 | 0.70 | 0.00 | 1.10 | -1.49 | -68.04% | 5 | 86 | 79.05% |
| DPZ230616C00440000 | 2023-05-02 10:02AM EDT | 440.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 77 | 109.11% |
| DPZ230616C00450000 | 2023-05-08 11:18AM EDT | 450.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 53 | 67.58% |
| DPZ230616C00460000 | 2023-05-04 1:33PM EDT | 460.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 121 | 63.67% |
| DPZ230616C00470000 | 2023-04-24 2:22PM EDT | 470.00 | 1.81 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 99.32% |
| DPZ230616C00480000 | 2023-03-15 1:41PM EDT | 480.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 257 | 89.36% |
| DPZ230616C00490000 | 2023-02-06 2:43PM EDT | 490.00 | 1.15 | 0.05 | 1.15 | 0.00 | - | 1 | 32 | 103.13% |
| DPZ230616C00500000 | 2023-05-05 3:07PM EDT | 500.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 90 | 334 | 82.81% |
| DPZ230616C00520000 | 2022-12-20 4:49PM EDT | 520.00 | 1.50 | 0.20 | 1.65 | 0.00 | - | 1 | 28 | 120.85% |
| DPZ230616C00540000 | 2023-05-02 12:39PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 150.27% |
| DPZ230616C00560000 | 2023-04-26 11:32AM EDT | 560.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 89.06% |
| DPZ230616C00580000 | 2023-04-26 11:32AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 93.75% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230616P00160000 | 2023-03-21 3:59PM EDT | 160.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 3 | 170 | 125.00% |
| DPZ230616P00165000 | 2023-03-08 4:04PM EDT | 165.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 13 | 127.64% |
| DPZ230616P00175000 | 2023-03-07 1:25PM EDT | 175.00 | 0.23 | 0.05 | 1.00 | 0.00 | - | - | 1 | 118.16% |
| DPZ230616P00180000 | 2023-05-08 12:09PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 78.13% |
| DPZ230616P00185000 | 2023-05-11 2:09PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 74.22% |
| DPZ230616P00190000 | 2023-05-11 2:09PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 70.31% |
| DPZ230616P00200000 | 2023-05-23 1:45PM EDT | 200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 53 | 70.51% |
| DPZ230616P00210000 | 2023-05-25 12:52PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 62.70% |
| DPZ230616P00220000 | 2023-05-15 2:52PM EDT | 220.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 50 | 100.54% |
| DPZ230616P00230000 | 2023-05-16 11:57AM EDT | 230.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 89.10% |
| DPZ230616P00240000 | 2023-05-25 1:33PM EDT | 240.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 1 | 66 | 50.78% |
| DPZ230616P00250000 | 2023-05-16 10:39AM EDT | 250.00 | 0.85 | 0.10 | 4.80 | 0.00 | - | 50 | 608 | 67.43% |
| DPZ230616P00260000 | 2023-05-26 11:37AM EDT | 260.00 | 0.56 | 0.60 | 0.85 | -0.04 | -6.67% | 2 | 407 | 42.51% |
| DPZ230616P00265000 | 2023-05-26 3:39PM EDT | 265.00 | 0.88 | 0.80 | 1.00 | +0.88 | - | 10 | 2 | 39.56% |
| DPZ230616P00270000 | 2023-05-26 3:41PM EDT | 270.00 | 1.13 | 1.05 | 1.35 | +0.13 | +13.00% | 13 | 128 | 37.94% |
| DPZ230616P00275000 | 2023-05-24 12:56PM EDT | 275.00 | 1.50 | 1.45 | 1.75 | +1.50 | - | - | 1 | 35.83% |
| DPZ230616P00280000 | 2023-05-26 3:52PM EDT | 280.00 | 2.25 | 1.95 | 2.35 | +0.50 | +28.57% | 55 | 220 | 34.11% |
| DPZ230616P00285000 | 2023-05-26 3:49PM EDT | 285.00 | 3.04 | 2.75 | 3.20 | +3.04 | - | 4 | 45 | 32.59% |
| DPZ230616P00287500 | 2023-05-26 3:37PM EDT | 287.50 | 3.39 | 3.30 | 3.80 | +3.39 | - | 18 | 44 | 32.17% |
| DPZ230616P00290000 | 2023-05-26 3:52PM EDT | 290.00 | 4.33 | 3.90 | 4.40 | +1.03 | +31.21% | 50 | 252 | 31.37% |
| DPZ230616P00292500 | 2023-05-25 9:38AM EDT | 292.50 | 3.20 | 4.70 | 5.20 | +3.20 | - | - | 24 | 31.02% |
| DPZ230616P00295000 | 2023-05-26 1:50PM EDT | 295.00 | 4.95 | 5.60 | 6.10 | +4.95 | - | 2 | 10 | 30.64% |
| DPZ230616P00297500 | 2023-05-25 11:08AM EDT | 297.50 | 5.00 | 6.60 | 7.10 | +5.00 | - | - | 6 | 30.22% |
| DPZ230616P00300000 | 2023-05-26 3:30PM EDT | 300.00 | 7.50 | 7.70 | 8.20 | +2.20 | +41.51% | 55 | 659 | 29.74% |
| DPZ230616P00302500 | 2023-05-26 1:12PM EDT | 302.50 | 8.00 | 9.00 | 9.50 | +8.00 | - | 4 | 15 | 29.54% |
| DPZ230616P00305000 | 2023-05-26 2:12PM EDT | 305.00 | 9.73 | 10.40 | 10.90 | +9.73 | - | 33 | 24 | 29.26% |
| DPZ230616P00307500 | 2023-05-26 3:49PM EDT | 307.50 | 12.18 | 11.90 | 12.90 | +12.18 | - | 1 | 10 | 30.84% |
| DPZ230616P00310000 | 2023-05-26 3:53PM EDT | 310.00 | 13.90 | 13.50 | 14.50 | +3.70 | +36.27% | 8 | 632 | 30.49% |
| DPZ230616P00312500 | 2023-05-24 1:51PM EDT | 312.50 | 11.45 | 14.70 | 19.10 | +11.45 | - | - | 2 | 41.97% |
| DPZ230616P00315000 | 2023-05-25 11:08AM EDT | 315.00 | 13.60 | 14.10 | 18.70 | +13.60 | - | - | 1 | 32.87% |
| DPZ230616P00317500 | 2023-05-25 10:53AM EDT | 317.50 | 15.20 | 16.00 | 23.80 | +15.20 | - | - | 4 | 46.72% |
| DPZ230616P00320000 | 2023-05-26 3:46PM EDT | 320.00 | 21.70 | 21.20 | 23.00 | +8.35 | +62.55% | 160 | 404 | 34.69% |
| DPZ230616P00322500 | 2023-05-22 9:42AM EDT | 322.50 | 11.63 | 20.80 | 27.80 | +11.63 | - | - | 1 | 47.91% |
| DPZ230616P00325000 | 2023-05-26 11:43AM EDT | 325.00 | 23.20 | 25.40 | 28.70 | +23.20 | - | 2 | 1 | 42.96% |
| DPZ230616P00327500 | 2023-05-22 10:01AM EDT | 327.50 | 16.60 | 24.50 | 33.70 | +16.60 | - | - | 1 | 57.02% |
| DPZ230616P00330000 | 2023-05-26 3:53PM EDT | 330.00 | 30.90 | 29.40 | 33.50 | +10.27 | +49.78% | 3 | 394 | 46.53% |
| DPZ230616P00340000 | 2023-05-26 2:34PM EDT | 340.00 | 39.00 | 38.50 | 43.50 | +9.90 | +34.02% | 10 | 275 | 55.05% |
| DPZ230616P00350000 | 2023-05-09 10:40AM EDT | 350.00 | 41.50 | 46.30 | 55.50 | 0.00 | - | 1 | 0 | 74.07% |
| DPZ230616P00360000 | 2023-05-08 11:32AM EDT | 360.00 | 50.00 | 58.00 | 64.70 | 0.00 | - | 1 | 9 | 53.54% |
| DPZ230616P00370000 | 2023-05-10 3:01PM EDT | 370.00 | 63.30 | 67.90 | 74.50 | 0.00 | - | 108 | 12 | 57.79% |
| DPZ230616P00380000 | 2023-02-23 3:26PM EDT | 380.00 | 75.10 | 67.30 | 71.00 | 0.00 | - | 9 | 161 | 0.00% |
| DPZ230616P00390000 | 2023-04-27 3:12PM EDT | 390.00 | 67.00 | 86.90 | 95.00 | 0.00 | - | 26 | 0 | 65.14% |
| DPZ230616P00400000 | 2023-04-27 10:55AM EDT | 400.00 | 81.30 | 96.10 | 105.00 | 0.00 | - | 1 | 0 | 62.16% |
| DPZ230616P00410000 | 2022-12-08 11:39AM EDT | 410.00 | 53.30 | 69.80 | 72.80 | 0.00 | - | 2 | 21 | 0.00% |
| DPZ230616P00450000 | 2023-01-25 1:00PM EDT | 450.00 | 107.58 | 148.00 | 157.50 | 0.00 | - | - | 1 | 115.65% |
© 2023 Yahoo. Tutti i diritti riservati.