Italia markets close in 5 hours 1 minute

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
332,44 +7,70 (+2,37%)
Preborsa: 06:10AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240119C002200002022-07-21 10:43AM EDT220.00201.89191.00200.000.00-11119.97%
DPZ240119C002300002022-03-29 9:42AM EDT230.00188.25132.60141.000.00-1165.77%
DPZ240119C002500002022-01-26 3:45PM EDT250.00195.00191.50200.000.00-11130.08%
DPZ240119C002600002022-03-21 10:36AM EDT260.00165.73151.50159.800.00--194.96%
DPZ240119C002700002022-04-27 2:42PM EDT270.00134.69116.90124.600.00--168.63%
DPZ240119C002800002022-05-19 1:01PM EDT280.0091.96124.00133.000.00-1278.30%
DPZ240119C002900002022-09-09 2:44PM EDT290.00105.750.000.000.00-200.00%
DPZ240119C003000002022-03-30 3:17PM EDT300.00134.9980.5089.500.00-2951.09%
DPZ240119C003100002022-09-21 12:43PM EDT310.0075.700.000.000.00-800.00%
DPZ240119C003200002022-09-22 1:31PM EDT320.0059.000.000.000.00-300.00%
DPZ240119C003300002022-09-23 9:30AM EDT330.0055.690.000.000.00-100.39%
DPZ240119C003500002022-05-13 3:09PM EDT350.0058.9280.0087.000.00-2363.32%
DPZ240119C003600002022-09-20 2:20PM EDT360.0044.300.000.000.00-301.56%
DPZ240119C003700002022-09-26 10:33AM EDT370.0042.100.000.000.00-1303.13%
DPZ240119C003800002022-09-21 11:50AM EDT380.0040.600.000.000.00-203.13%
DPZ240119C003900002022-09-19 1:47PM EDT390.0034.900.000.000.00-303.13%
DPZ240119C004000002022-09-23 3:45PM EDT400.0034.500.000.000.00-103.13%
DPZ240119C004100002022-09-21 12:20PM EDT410.0031.600.000.000.00-103.13%
DPZ240119C004200002022-09-23 10:08AM EDT420.0027.350.000.000.00-303.13%
DPZ240119C004300002022-09-15 12:58PM EDT430.0025.150.000.000.00-306.25%
DPZ240119C004400002022-09-23 10:08AM EDT440.0022.350.000.000.00-306.25%
DPZ240119C004500002022-09-19 2:25PM EDT450.0017.620.000.000.00-106.25%
DPZ240119C004600002022-09-23 1:44PM EDT460.0017.500.000.000.00-606.25%
DPZ240119C004700002022-09-23 12:14PM EDT470.0016.800.000.000.00-206.25%
DPZ240119C004800002022-05-06 11:06AM EDT480.0020.6021.3026.100.00-21345.15%
DPZ240119C004900002022-08-26 3:27PM EDT490.0027.5013.5016.700.00-12438.73%
DPZ240119C005000002022-09-22 10:58AM EDT500.0010.600.000.000.00-206.25%
DPZ240119C005100002022-09-14 2:52PM EDT510.009.200.000.000.00-106.25%
DPZ240119C005200002022-09-13 12:02PM EDT520.0010.140.000.000.00-106.25%
DPZ240119C005300002022-08-26 1:17PM EDT530.0017.609.1010.300.00-210836.60%
DPZ240119C005400002022-09-19 2:25PM EDT540.006.320.000.000.00-106.25%
DPZ240119C005500002022-09-23 3:51PM EDT550.007.700.000.000.00-506.25%
DPZ240119C005600002022-07-05 10:50AM EDT560.0019.2010.2017.100.00-1445.90%
DPZ240119C005700002022-08-29 10:06AM EDT570.0010.020.000.000.00-1012.50%
DPZ240119C005900002022-08-15 3:50PM EDT590.0012.803.203.900.00--232.81%
DPZ240119C006000002022-09-26 3:54PM EDT600.004.770.000.000.00-1012.50%
DPZ240119C006100002022-03-18 3:50PM EDT610.0018.8411.1016.200.00-1149.18%
DPZ240119C006200002022-09-20 3:08PM EDT620.002.600.000.000.00-1012.50%
DPZ240119C006300002022-06-14 3:51PM EDT630.009.009.4013.600.00-7348.09%
DPZ240119C006400002022-08-15 3:50PM EDT640.007.500.453.800.00-21535.83%
DPZ240119C006500002022-08-02 9:37AM EDT650.005.000.000.000.00-1412.50%
DPZ240119C006700002022-05-16 12:09AM EDT670.002.005.0010.000.00--146.80%
DPZ240119C007000002022-07-20 3:57PM EDT700.005.690.056.600.00-1644.07%
DPZ240119C007200002022-03-01 12:37PM EDT720.0012.301.809.000.00--148.57%
DPZ240119C007400002022-04-05 3:29PM EDT740.005.660.009.600.00--050.47%
DPZ240119C007500002022-06-24 11:56AM EDT750.003.280.607.500.00-1248.16%
DPZ240119C007800002022-08-29 3:03PM EDT780.001.800.000.000.00-1012.50%
DPZ240119C008000002022-08-25 1:19PM EDT800.001.800.102.450.00-4340.92%
DPZ240119C008200002022-09-12 10:18AM EDT820.000.900.000.000.00-45012.50%
DPZ240119C008400002022-09-12 10:24AM EDT840.000.800.000.000.00-23012.50%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240119P001650002022-09-23 9:54AM EDT165.004.800.000.000.00-1012.50%
DPZ240119P001700002022-09-20 12:17PM EDT170.005.000.000.000.00-1012.50%
DPZ240119P001750002022-09-23 2:26PM EDT175.006.230.000.000.00-1012.50%
DPZ240119P001800002022-09-23 2:26PM EDT180.006.780.000.000.00-1012.50%
DPZ240119P001850002022-09-15 3:01PM EDT185.005.100.000.000.00-3012.50%
DPZ240119P001900002022-09-13 12:25PM EDT190.005.000.000.000.00-1012.50%
DPZ240119P001950002022-09-19 1:25PM EDT195.007.300.000.000.00--06.25%
DPZ240119P002000002022-09-26 12:23PM EDT200.0010.400.000.000.00-106.25%
DPZ240119P002100002022-09-19 3:38PM EDT210.009.500.000.000.00-306.25%
DPZ240119P002200002022-09-15 2:28PM EDT220.009.100.000.000.00-206.25%
DPZ240119P002300002022-09-19 11:17AM EDT230.0012.300.000.000.00-406.25%
DPZ240119P002400002022-09-22 12:32PM EDT240.0017.000.000.000.00-206.25%
DPZ240119P002500002022-09-22 2:15PM EDT250.0020.000.000.000.00-506.25%
DPZ240119P002600002022-09-20 10:17AM EDT260.0019.700.000.000.00-103.13%
DPZ240119P002700002022-09-22 12:29PM EDT270.0025.200.000.000.00-203.13%
DPZ240119P002800002022-09-26 2:13PM EDT280.0029.600.000.000.00-203.13%
DPZ240119P002900002022-09-19 12:13PM EDT290.0027.800.000.000.00-1001.56%
DPZ240119P003000002022-09-19 12:13PM EDT300.0031.500.000.000.00-701.56%
DPZ240119P003100002022-09-19 11:13AM EDT310.0034.900.000.000.00-200.78%
DPZ240119P003200002022-09-19 11:22AM EDT320.0039.000.000.000.00-200.39%
DPZ240119P003300002022-09-22 9:43AM EDT330.0047.930.000.000.00-100.00%
DPZ240119P003400002022-09-21 12:19PM EDT340.0047.900.000.000.00-300.00%
DPZ240119P003500002022-09-22 12:41PM EDT350.0059.300.000.000.00-500.00%
DPZ240119P003600002022-09-21 12:25PM EDT360.0058.400.000.000.00-5200.00%
DPZ240119P003700002022-09-21 12:41PM EDT370.0063.400.000.000.00-100.00%
DPZ240119P003800002022-07-26 9:50AM EDT380.0051.5540.0046.100.00-150.00%
DPZ240119P003900002022-09-21 10:25AM EDT390.0077.400.000.000.00-200.00%
DPZ240119P004000002022-09-23 11:07AM EDT400.0086.500.000.000.00-200.00%
DPZ240119P004100002022-08-11 10:32AM EDT410.0053.4069.8072.900.00-240.00%
DPZ240119P004200002022-09-01 9:52AM EDT420.0077.000.000.000.00-300.00%
DPZ240119P004300002022-09-22 3:58PM EDT430.00116.000.000.000.00-200.00%
DPZ240119P004400002022-08-26 11:25AM EDT440.0073.60117.60125.000.00-1526.77%
DPZ240119P004500002022-02-15 2:06PM EDT450.0079.9088.6095.100.00-97460.00%
DPZ240119P004600002021-11-19 2:17PM EDT460.0061.0059.0067.000.00-1100.00%
DPZ240119P004700002022-06-14 3:25PM EDT470.00112.7795.20101.500.00-5110.00%
DPZ240119P004800002022-06-14 3:25PM EDT480.00120.07103.30110.000.00-5160.00%
DPZ240119P004900002022-09-02 9:30AM EDT490.00124.370.000.000.00-100.00%
DPZ240119P005000002022-07-25 11:40AM EDT500.00123.50113.10118.500.00-180.00%
DPZ240119P005100002022-08-17 9:35AM EDT510.00113.650.000.000.00-550.00%
DPZ240119P005300002022-07-01 1:38PM EDT530.00142.00140.50148.200.00-550.00%
DPZ240119P006500002022-03-01 11:20AM EDT650.00242.30241.00250.000.00--10.00%