Italia markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
394,90-7,10 (-1,77%)
Alla chiusura: 04:00PM EST
395,00 +0,10 (+0,03%)
Dopo ore: 07:48PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240119C001500002023-08-11 1:26PM EST150.00246.50234.00243.500.00-120.00%
DPZ240119C001550002023-07-27 11:04AM EST155.00251.60223.00232.000.00-100.00%
DPZ240119C001600002023-06-01 12:23PM EST160.00140.63176.50185.000.00-120.00%
DPZ240119C001800002023-11-13 1:30PM EST180.00194.50211.00220.000.00--1110.64%
DPZ240119C002000002023-03-31 12:50PM EST200.00137.70121.30128.000.00-100.00%
DPZ240119C002200002023-11-10 12:05PM EST220.00155.12172.00180.000.00-1193.43%
DPZ240119C002300002023-03-14 10:41AM EST230.0092.90113.20116.900.00-120.00%
DPZ240119C002400002023-10-12 1:18PM EST240.00111.30137.60143.100.00-110.00%
DPZ240119C002500002023-07-12 8:30AM EST250.00165.100.000.000.00-120.00%
DPZ240119C002600002023-11-28 9:32AM EST260.00129.00132.00140.000.00-1169.75%
DPZ240119C002700002023-12-07 9:32AM EST270.00131.00122.00130.000.00-1564.33%
DPZ240119C002800002023-11-28 9:32AM EST280.00109.40112.00120.500.00-11761.49%
DPZ240119C002900002023-11-01 2:32PM EST290.0059.10104.30113.000.00-14871.41%
DPZ240119C003000002023-11-08 2:36PM EST300.0072.4092.20101.000.00-114253.67%
DPZ240119C003100002023-11-21 11:16AM EST310.0062.6083.0091.000.00-116550.92%
DPZ240119C003200002023-12-05 10:53AM EST320.0079.8073.0081.000.00-13462.37%
DPZ240119C003300002023-12-01 11:33AM EST330.0065.4063.0071.000.00-517655.96%
DPZ240119C003400002023-12-04 9:53AM EST340.0066.7053.6062.000.00-256252.59%
DPZ240119C003500002023-12-08 10:18AM EST350.0051.3744.3052.50-5.03-8.92%758547.38%
DPZ240119C003600002023-12-08 2:01PM EST360.0037.7137.4041.10-9.79-20.61%978637.08%
DPZ240119C003700002023-12-07 10:30AM EST370.0045.4429.8031.200.00-238130.74%
DPZ240119C003800002023-12-07 2:01PM EST380.0030.1021.2023.200.00-360528.10%
DPZ240119C003900002023-12-08 2:54PM EST390.0015.8015.8016.20-7.10-31.00%2129925.94%
DPZ240119C004000002023-12-08 2:22PM EST400.0011.7510.5010.90-4.22-26.42%14188725.02%
DPZ240119C004100002023-12-08 11:59AM EST410.006.206.607.00-4.20-40.38%1638924.53%
DPZ240119C004200002023-12-08 3:20PM EST420.004.404.004.30-2.38-35.10%9754724.30%
DPZ240119C004300002023-12-08 3:59PM EST430.002.552.052.60-1.77-40.97%8138024.42%
DPZ240119C004400002023-12-08 2:51PM EST440.001.680.851.55-1.06-38.69%1545724.70%
DPZ240119C004500002023-12-08 3:59PM EST450.000.950.601.00-0.95-50.00%2344925.56%
DPZ240119C004600002023-12-07 1:37PM EST460.001.160.550.900.00-139428.17%
DPZ240119C004700002023-12-04 9:36AM EST470.000.650.151.600.00-176235.34%
DPZ240119C004800002023-12-07 11:21AM EST480.000.700.101.000.00-39834.86%
DPZ240119C004900002023-12-07 10:15AM EST490.000.800.100.550.00-17033.86%
DPZ240119C005000002023-11-27 11:48AM EST500.000.170.050.450.00-113035.28%
DPZ240119C005100002023-12-01 9:31AM EST510.000.200.000.250.00-119034.60%
DPZ240119C005200002023-12-05 11:47AM EST520.000.260.000.350.00-17838.57%
DPZ240119C005300002023-11-28 11:38AM EST530.000.150.000.300.00-513639.94%
DPZ240119C005400002023-11-28 11:33AM EST540.000.100.000.300.00-126042.04%
DPZ240119C005500002023-12-08 2:22PM EST550.000.050.000.20-0.02-28.57%275541.90%
DPZ240119C005600002023-09-12 2:51PM EST560.000.350.001.950.00-1755.07%
DPZ240119C005700002023-07-18 9:31AM EST570.001.520.201.500.00-11156.01%
DPZ240119C005800002023-07-12 8:43AM EST580.001.250.251.600.00-1458.96%
DPZ240119C005900002023-07-12 8:30AM EST590.001.100.000.000.00-16025.00%
DPZ240119C006000002023-11-24 11:33AM EST600.000.100.000.200.00-47551.12%
DPZ240119C006100002022-11-17 10:07AM EST610.004.001.954.500.00-1181.88%
DPZ240119C006200002023-09-11 8:30AM EST620.000.450.000.000.00-11125.00%
DPZ240119C006300002022-12-02 9:32AM EST630.004.451.853.300.00-1482.53%
DPZ240119C006400002023-01-11 10:40AM EST640.001.990.806.100.00-11689.78%
DPZ240119C006500002023-10-03 9:47AM EST650.000.100.000.700.00-106363.57%
DPZ240119C006600002023-09-26 10:39AM EST660.000.250.001.500.00-1172.24%
DPZ240119C006700002023-07-18 9:31AM EST670.000.650.000.950.00-1169.46%
DPZ240119C006800002023-04-19 2:22PM EST680.000.630.004.800.00-2091.42%
DPZ240119C007000002023-08-16 2:54PM EST700.000.300.000.750.00-12972.07%
DPZ240119C007100002023-04-05 1:18PM EST710.000.150.001.150.00-2377.69%
DPZ240119C007200002023-04-05 12:09PM EST720.000.100.001.150.00-1279.22%
DPZ240119C007400002022-04-05 2:29PM EST740.005.660.009.600.00--0116.80%
DPZ240119C007500002023-11-24 11:23AM EST750.000.030.000.200.00-1468.75%
DPZ240119C007600002023-04-03 1:24PM EST760.000.100.001.500.00-1188.16%
DPZ240119C007800002023-04-03 1:24PM EST780.000.100.001.450.00-1290.63%
DPZ240119C008000002022-11-22 3:15PM EST800.001.370.054.900.00-23112.45%
DPZ240119C008200002023-07-12 8:49AM EST820.000.150.000.300.00-59280.08%
DPZ240119C008400002023-08-10 1:48PM EST840.000.050.000.100.00-235674.41%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240119P001500002023-11-03 2:22PM EST150.000.050.000.150.00-955104.88%
DPZ240119P001550002023-11-01 11:18AM EST155.000.050.000.250.00-1894107.03%
DPZ240119P001600002023-10-31 2:49PM EST160.000.150.000.100.00-118494.53%
DPZ240119P001650002023-10-06 9:03AM EST165.000.810.000.650.00-3760112.16%
DPZ240119P001700002023-11-17 2:57PM EST170.000.110.000.200.00-5017994.73%
DPZ240119P001750002023-11-01 11:18AM EST175.000.050.000.250.00-111193.95%
DPZ240119P001800002023-09-20 2:46PM EST180.001.360.051.250.00-461111.96%
DPZ240119P001850002023-08-16 12:45PM EST185.000.700.001.300.00-213108.40%
DPZ240119P001900002023-11-14 10:38AM EST190.000.770.000.200.00-5017783.01%
DPZ240119P001950002023-11-16 11:31AM EST195.000.150.000.200.00-116780.27%
DPZ240119P002000002023-11-30 11:51AM EST200.000.050.000.050.00-132967.97%
DPZ240119P002100002023-11-27 11:48AM EST210.000.100.000.050.00-214963.28%
DPZ240119P002200002023-12-08 3:39PM EST220.000.050.000.050.00-59658.98%
DPZ240119P002300002023-12-08 3:48PM EST230.000.060.050.10+0.01+20.00%15614560.74%
DPZ240119P002400002023-12-07 10:51AM EST240.000.050.000.100.00-18454.10%
DPZ240119P002500002023-12-07 9:35AM EST250.000.050.000.100.00-154550.00%
DPZ240119P002600002023-12-08 2:21PM EST260.000.100.050.20+0.05+100.00%138850.78%
DPZ240119P002700002023-11-10 3:47PM EST270.000.730.000.300.00-145652.20%
DPZ240119P002800002023-12-05 1:57PM EST280.000.400.000.300.00-211247.75%
DPZ240119P002900002023-12-06 2:56PM EST290.000.230.051.500.00-1044750.59%
DPZ240119P003000002023-12-08 1:40PM EST300.000.500.101.00-0.15-23.08%159448.10%
DPZ240119P003100002023-12-07 3:43PM EST310.000.430.201.150.00-171544.53%
DPZ240119P003200002023-12-04 9:30AM EST320.001.310.101.550.00-127542.42%
DPZ240119P003300002023-12-07 10:35AM EST330.000.650.151.650.00-11,21338.01%
DPZ240119P003400002023-12-08 1:29PM EST340.001.130.901.10+0.18+18.95%256229.96%
DPZ240119P003500002023-12-08 1:29PM EST350.001.471.501.70+0.05+3.52%2386228.30%
DPZ240119P003600002023-12-08 2:05PM EST360.002.302.402.75+0.29+14.43%3341627.10%
DPZ240119P003700002023-12-08 3:44PM EST370.003.783.804.10+0.53+16.31%636025.26%
DPZ240119P003800002023-12-08 10:09AM EST380.005.606.106.50+0.35+6.67%1229424.28%
DPZ240119P003900002023-12-08 3:03PM EST390.009.909.509.90+1.80+22.22%3231023.25%
DPZ240119P004000002023-12-08 2:35PM EST400.0015.5014.4014.70+3.35+27.57%5533122.55%
DPZ240119P004100002023-12-08 3:49PM EST410.0020.3020.6021.10+3.30+19.41%68422.46%
DPZ240119P004200002023-12-07 11:32AM EST420.0021.0027.5029.400.00-394024.31%
DPZ240119P004300002023-12-07 10:45AM EST430.0024.1034.8038.400.00-2326.53%
DPZ240119P004400002023-08-01 12:56PM EST440.0048.2055.3058.400.00-26751.84%
DPZ240119P004500002023-10-06 9:29AM EST450.00102.3087.2091.200.00-10102.45%
DPZ240119P004600002023-07-24 1:23PM EST460.0074.8074.9079.900.00-2362.94%
DPZ240119P004700002023-07-24 12:17PM EST470.0080.7087.0092.400.00-1372.77%
DPZ240119P004800002023-07-14 1:44PM EST480.0093.8281.5087.900.00-2144.12%
DPZ240119P004900002022-09-02 8:30AM EST490.00124.37176.00185.500.00-11221.52%
DPZ240119P005000002023-09-15 8:38AM EST500.00103.33148.00156.900.00-10153.38%
DPZ240119P005100002022-08-17 8:35AM EST510.00113.650.000.000.00-550.00%
DPZ240119P005300002022-09-28 12:24PM EST530.00208.03190.50200.000.00-10191.09%
DPZ240119P006500002022-03-01 10:20AM EST650.00242.30241.00250.000.00--10.00%
DPZ240119P007000002022-11-22 3:13PM EST700.00323.34343.10352.500.00--0211.73%
DPZ240119P008000002022-11-22 3:13PM EST800.00423.38443.00452.500.00--0234.93%
DPZ240119P008200002023-12-07 9:32AM EST820.00419.10414.70423.800.00---0.00%