Italia markets close in 7 hours 30 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
359,62-0,85 (-0,24%)
Alla chiusura: 04:00PM EST
359,61 -0,01 (-0,00%)
Dopo ore: 05:46PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240119C001600002023-01-20 1:37PM EST160.00193.000.000.000.00-100.00%
DPZ240119C002200002022-07-21 9:43AM EST220.00201.89191.00200.000.00-11105.82%
DPZ240119C002300002022-03-29 8:42AM EST230.00188.25132.60141.000.00-1147.00%
DPZ240119C002500002022-01-26 2:45PM EST250.00195.00191.50200.000.00-11120.58%
DPZ240119C002600002022-03-21 9:36AM EST260.00165.73151.50159.800.00--184.11%
DPZ240119C002700002022-10-17 8:54AM EST270.0092.44110.80118.800.00--153.37%
DPZ240119C002800002022-05-19 12:01PM EST280.0091.96124.00133.000.00-1267.91%
DPZ240119C002900002022-09-09 1:44PM EST290.00105.7569.6074.300.00-2320.52%
DPZ240119C003000002023-01-19 10:07AM EST300.0079.900.000.000.00-200.00%
DPZ240119C003100002023-01-23 2:38PM EST310.0069.900.000.000.00-200.00%
DPZ240119C003200002023-01-24 2:28PM EST320.0060.240.000.000.00-200.00%
DPZ240119C003300002023-01-25 9:44AM EST330.0054.400.000.000.00-200.00%
DPZ240119C003400002023-01-23 11:24AM EST340.0054.100.000.000.00-11700.00%
DPZ240119C003500002023-02-03 1:24PM EST350.0056.400.000.000.00-1200.00%
DPZ240119C003600002023-02-02 10:24AM EST360.0052.680.000.000.00-200.03%
DPZ240119C003700002023-01-31 3:41PM EST370.0040.900.000.000.00-100.78%
DPZ240119C003800002023-01-31 11:14AM EST380.0035.400.000.000.00-101.56%
DPZ240119C003900002023-02-02 2:07PM EST390.0037.200.000.000.00-1001.56%
DPZ240119C004000002023-02-03 11:49AM EST400.0033.700.000.000.00-203.13%
DPZ240119C004100002023-02-02 3:21PM EST410.0028.490.000.000.00-103.13%
DPZ240119C004200002023-01-19 1:42PM EST420.0024.700.000.000.00-103.13%
DPZ240119C004300002023-01-27 10:49AM EST430.0021.500.000.000.00-303.13%
DPZ240119C004400002023-01-30 2:08PM EST440.0018.320.000.000.00-303.13%
DPZ240119C004500002023-02-02 12:14PM EST450.0018.050.000.000.00-106.25%
DPZ240119C004600002023-01-27 10:49AM EST460.0014.800.000.000.00-306.25%
DPZ240119C004700002023-01-30 3:07PM EST470.0011.800.000.000.00-35106.25%
DPZ240119C004800002023-01-30 2:55PM EST480.0010.600.000.000.00-106.25%
DPZ240119C004900002023-01-30 2:55PM EST490.009.200.000.000.00-2606.25%
DPZ240119C005000002023-02-03 12:43PM EST500.009.700.000.000.00-106.25%
DPZ240119C005100002023-01-30 3:32PM EST510.006.500.000.000.00-3606.25%
DPZ240119C005200002023-01-09 11:40AM EST520.005.900.000.000.00-406.25%
DPZ240119C005300002023-02-03 11:58AM EST530.006.300.000.000.00-106.25%
DPZ240119C005400002023-01-30 2:55PM EST540.004.700.000.000.00-106.25%
DPZ240119C005500002023-01-25 9:46AM EST550.003.100.000.000.00-206.25%
DPZ240119C005600002022-12-05 12:56PM EST560.0010.004.105.000.00-1732.14%
DPZ240119C005700002022-12-15 10:45AM EST570.005.601.355.500.00-31133.83%
DPZ240119C005800002022-12-21 12:32PM EST580.004.900.407.500.00-4337.57%
DPZ240119C005900002023-01-26 12:56PM EST590.002.350.000.000.00-49012.50%
DPZ240119C006000002022-11-17 10:17AM EST600.004.400.358.400.00-13640.56%
DPZ240119C006100002022-11-17 10:07AM EST610.004.001.954.500.00-1135.58%
DPZ240119C006200002023-01-11 10:40AM EST620.002.410.000.000.00-1012.50%
DPZ240119C006300002022-12-02 9:32AM EST630.004.451.853.300.00-1434.79%
DPZ240119C006400002023-01-11 10:40AM EST640.001.990.000.000.00-1012.50%
DPZ240119C006500002022-08-02 8:37AM EST650.005.000.000.000.00-1412.50%
DPZ240119C006600002022-12-08 12:55PM EST660.002.650.603.300.00--136.92%
DPZ240119C006700002022-05-15 11:09PM EST670.002.005.0010.000.00--148.40%
DPZ240119C007000002023-01-30 10:25AM EST700.000.650.000.000.00-9012.50%
DPZ240119C007200002022-03-01 11:37AM EST720.0012.301.809.000.00--150.71%
DPZ240119C007400002022-04-05 2:29PM EST740.005.660.009.600.00--052.89%
DPZ240119C007500002022-06-24 10:56AM EST750.003.280.607.500.00-1250.49%
DPZ240119C007800002022-10-06 11:51AM EST780.002.500.455.400.00-1148.77%
DPZ240119C008000002022-11-22 3:15PM EST800.001.370.054.900.00-2348.94%
DPZ240119C008200002023-01-10 9:30AM EST820.000.400.000.000.00-1012.50%
DPZ240119C008400002023-01-12 1:20PM EST840.000.310.000.000.00-12012.50%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240119P001600002023-01-31 11:23AM EST160.002.250.000.000.00-5012.50%
DPZ240119P001650002023-01-06 12:01PM EST165.003.150.806.400.00-21253.14%
DPZ240119P001700002022-11-01 1:53PM EST170.004.251.106.200.00-110551.53%
DPZ240119P001750002023-01-13 11:48AM EST175.003.600.000.000.00-1012.50%
DPZ240119P001800002023-01-30 3:23PM EST180.003.100.000.000.00-2012.50%
DPZ240119P001850002023-01-12 2:38PM EST185.003.800.000.000.00-3012.50%
DPZ240119P001900002023-01-31 11:17AM EST190.003.750.000.000.00-1012.50%
DPZ240119P001950002022-09-19 12:25PM EST195.007.306.608.800.00--352.83%
DPZ240119P002000002023-01-13 2:27PM EST200.005.300.000.000.00-1012.50%
DPZ240119P002100002023-01-31 11:17AM EST210.005.250.000.000.00-1012.50%
DPZ240119P002200002022-11-22 9:55AM EST220.006.507.008.700.00-11246.13%
DPZ240119P002300002023-01-26 11:19AM EST230.007.400.000.000.00-106.25%
DPZ240119P002400002023-01-27 10:53AM EST240.008.500.000.000.00-2306.25%
DPZ240119P002500002023-01-23 3:44PM EST250.0011.350.000.000.00-1606.25%
DPZ240119P002600002023-02-01 11:00AM EST260.0011.900.000.000.00-806.25%
DPZ240119P002700002023-02-03 3:30PM EST270.0012.600.000.000.00-506.25%
DPZ240119P002800002023-02-03 1:30PM EST280.0014.900.000.000.00-706.25%
DPZ240119P002900002023-01-31 3:43PM EST290.0018.400.000.000.00-203.13%
DPZ240119P003000002023-02-03 1:23PM EST300.0019.100.000.000.00-6103.13%
DPZ240119P003100002023-02-03 1:24PM EST310.0022.000.000.000.00-2903.13%
DPZ240119P003200002023-02-03 1:25PM EST320.0025.000.000.000.00-1103.13%
DPZ240119P003300002023-02-03 1:28PM EST330.0029.300.000.000.00-1601.56%
DPZ240119P003400002023-02-02 9:58AM EST340.0030.900.000.000.00-101.56%
DPZ240119P003500002023-02-03 2:43PM EST350.0036.400.000.000.00-23100.78%
DPZ240119P003600002023-02-03 1:26PM EST360.0040.900.000.000.00-400.00%
DPZ240119P003700002023-01-31 11:46AM EST370.0050.200.000.000.00-400.00%
DPZ240119P003800002023-02-03 1:25PM EST380.0050.700.000.000.00-2000.00%
DPZ240119P003900002023-02-03 1:31PM EST390.0056.900.000.000.00-400.00%
DPZ240119P004000002023-02-03 1:25PM EST400.0062.200.000.000.00-200.00%
DPZ240119P004100002023-01-23 1:27PM EST410.0077.500.000.000.00-200.00%
DPZ240119P004200002023-02-03 1:01PM EST420.0075.200.000.000.00-8800.00%
DPZ240119P004300002022-09-22 2:58PM EST430.00116.00112.10118.900.00-2851.92%
DPZ240119P004400002023-01-13 1:52PM EST440.00109.700.000.000.00-100.00%
DPZ240119P004500002022-09-30 1:30PM EST450.00139.70116.00125.000.00-14745.50%
DPZ240119P004600002022-10-10 2:46PM EST460.00154.70123.80128.100.00-111141.96%
DPZ240119P004700002023-01-30 2:52PM EST470.00120.300.000.000.00-100.00%
DPZ240119P004800002022-10-10 2:46PM EST480.00173.20142.60145.800.00-101543.26%
DPZ240119P004900002022-09-02 8:30AM EST490.00124.37176.00185.500.00-1163.56%
DPZ240119P005000002022-10-13 8:58AM EST500.00177.40133.30140.500.00-1614.16%
DPZ240119P005100002022-08-17 8:35AM EST510.00113.650.000.000.00-550.00%
DPZ240119P005300002022-09-28 12:24PM EST530.00208.03190.50200.000.00-1053.45%
DPZ240119P006500002022-03-01 10:20AM EST650.00242.30241.00250.000.00--10.00%
DPZ240119P007000002022-11-22 3:13PM EST700.00323.34343.10352.500.00--053.37%
DPZ240119P008000002022-11-22 3:13PM EST800.00423.38443.00452.500.00--053.46%