Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.707,73 -138,33 (-0,34%)
Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240119C00150000 | 2023-08-11 1:26PM EST | 150.00 | 246.50 | 234.00 | 243.50 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240119C00155000 | 2023-07-27 11:04AM EST | 155.00 | 251.60 | 223.00 | 232.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240119C00160000 | 2023-06-01 12:23PM EST | 160.00 | 140.63 | 176.50 | 185.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240119C00180000 | 2023-11-13 1:30PM EST | 180.00 | 194.50 | 211.00 | 220.00 | 0.00 | - | - | 1 | 110.64% |
| DPZ240119C00200000 | 2023-03-31 12:50PM EST | 200.00 | 137.70 | 121.30 | 128.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240119C00220000 | 2023-11-10 12:05PM EST | 220.00 | 155.12 | 172.00 | 180.00 | 0.00 | - | 1 | 1 | 93.43% |
| DPZ240119C00230000 | 2023-03-14 10:41AM EST | 230.00 | 92.90 | 113.20 | 116.90 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240119C00240000 | 2023-10-12 1:18PM EST | 240.00 | 111.30 | 137.60 | 143.10 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ240119C00250000 | 2023-07-12 8:30AM EST | 250.00 | 165.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240119C00260000 | 2023-11-28 9:32AM EST | 260.00 | 129.00 | 132.00 | 140.00 | 0.00 | - | 1 | 1 | 69.75% |
| DPZ240119C00270000 | 2023-12-07 9:32AM EST | 270.00 | 131.00 | 122.00 | 130.00 | 0.00 | - | 1 | 5 | 64.33% |
| DPZ240119C00280000 | 2023-11-28 9:32AM EST | 280.00 | 109.40 | 112.00 | 120.50 | 0.00 | - | 1 | 17 | 61.49% |
| DPZ240119C00290000 | 2023-11-01 2:32PM EST | 290.00 | 59.10 | 104.30 | 113.00 | 0.00 | - | 1 | 48 | 71.41% |
| DPZ240119C00300000 | 2023-11-08 2:36PM EST | 300.00 | 72.40 | 92.20 | 101.00 | 0.00 | - | 1 | 142 | 53.67% |
| DPZ240119C00310000 | 2023-11-21 11:16AM EST | 310.00 | 62.60 | 83.00 | 91.00 | 0.00 | - | 1 | 165 | 50.92% |
| DPZ240119C00320000 | 2023-12-05 10:53AM EST | 320.00 | 79.80 | 73.00 | 81.00 | 0.00 | - | 1 | 34 | 62.37% |
| DPZ240119C00330000 | 2023-12-01 11:33AM EST | 330.00 | 65.40 | 63.00 | 71.00 | 0.00 | - | 5 | 176 | 55.96% |
| DPZ240119C00340000 | 2023-12-04 9:53AM EST | 340.00 | 66.70 | 53.60 | 62.00 | 0.00 | - | 2 | 562 | 52.59% |
| DPZ240119C00350000 | 2023-12-08 10:18AM EST | 350.00 | 51.37 | 44.30 | 52.50 | -5.03 | -8.92% | 7 | 585 | 47.38% |
| DPZ240119C00360000 | 2023-12-08 2:01PM EST | 360.00 | 37.71 | 37.40 | 41.10 | -9.79 | -20.61% | 9 | 786 | 37.08% |
| DPZ240119C00370000 | 2023-12-07 10:30AM EST | 370.00 | 45.44 | 29.80 | 31.20 | 0.00 | - | 2 | 381 | 30.74% |
| DPZ240119C00380000 | 2023-12-07 2:01PM EST | 380.00 | 30.10 | 21.20 | 23.20 | 0.00 | - | 3 | 605 | 28.10% |
| DPZ240119C00390000 | 2023-12-08 2:54PM EST | 390.00 | 15.80 | 15.80 | 16.20 | -7.10 | -31.00% | 21 | 299 | 25.94% |
| DPZ240119C00400000 | 2023-12-08 2:22PM EST | 400.00 | 11.75 | 10.50 | 10.90 | -4.22 | -26.42% | 141 | 887 | 25.02% |
| DPZ240119C00410000 | 2023-12-08 11:59AM EST | 410.00 | 6.20 | 6.60 | 7.00 | -4.20 | -40.38% | 16 | 389 | 24.53% |
| DPZ240119C00420000 | 2023-12-08 3:20PM EST | 420.00 | 4.40 | 4.00 | 4.30 | -2.38 | -35.10% | 97 | 547 | 24.30% |
| DPZ240119C00430000 | 2023-12-08 3:59PM EST | 430.00 | 2.55 | 2.05 | 2.60 | -1.77 | -40.97% | 81 | 380 | 24.42% |
| DPZ240119C00440000 | 2023-12-08 2:51PM EST | 440.00 | 1.68 | 0.85 | 1.55 | -1.06 | -38.69% | 15 | 457 | 24.70% |
| DPZ240119C00450000 | 2023-12-08 3:59PM EST | 450.00 | 0.95 | 0.60 | 1.00 | -0.95 | -50.00% | 23 | 449 | 25.56% |
| DPZ240119C00460000 | 2023-12-07 1:37PM EST | 460.00 | 1.16 | 0.55 | 0.90 | 0.00 | - | 13 | 94 | 28.17% |
| DPZ240119C00470000 | 2023-12-04 9:36AM EST | 470.00 | 0.65 | 0.15 | 1.60 | 0.00 | - | 1 | 762 | 35.34% |
| DPZ240119C00480000 | 2023-12-07 11:21AM EST | 480.00 | 0.70 | 0.10 | 1.00 | 0.00 | - | 3 | 98 | 34.86% |
| DPZ240119C00490000 | 2023-12-07 10:15AM EST | 490.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 1 | 70 | 33.86% |
| DPZ240119C00500000 | 2023-11-27 11:48AM EST | 500.00 | 0.17 | 0.05 | 0.45 | 0.00 | - | 1 | 130 | 35.28% |
| DPZ240119C00510000 | 2023-12-01 9:31AM EST | 510.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 190 | 34.60% |
| DPZ240119C00520000 | 2023-12-05 11:47AM EST | 520.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 1 | 78 | 38.57% |
| DPZ240119C00530000 | 2023-11-28 11:38AM EST | 530.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 136 | 39.94% |
| DPZ240119C00540000 | 2023-11-28 11:33AM EST | 540.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 260 | 42.04% |
| DPZ240119C00550000 | 2023-12-08 2:22PM EST | 550.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 2 | 755 | 41.90% |
| DPZ240119C00560000 | 2023-09-12 2:51PM EST | 560.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 1 | 7 | 55.07% |
| DPZ240119C00570000 | 2023-07-18 9:31AM EST | 570.00 | 1.52 | 0.20 | 1.50 | 0.00 | - | 1 | 11 | 56.01% |
| DPZ240119C00580000 | 2023-07-12 8:43AM EST | 580.00 | 1.25 | 0.25 | 1.60 | 0.00 | - | 1 | 4 | 58.96% |
| DPZ240119C00590000 | 2023-07-12 8:30AM EST | 590.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| DPZ240119C00600000 | 2023-11-24 11:33AM EST | 600.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 75 | 51.12% |
| DPZ240119C00610000 | 2022-11-17 10:07AM EST | 610.00 | 4.00 | 1.95 | 4.50 | 0.00 | - | 1 | 1 | 81.88% |
| DPZ240119C00620000 | 2023-09-11 8:30AM EST | 620.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| DPZ240119C00630000 | 2022-12-02 9:32AM EST | 630.00 | 4.45 | 1.85 | 3.30 | 0.00 | - | 1 | 4 | 82.53% |
| DPZ240119C00640000 | 2023-01-11 10:40AM EST | 640.00 | 1.99 | 0.80 | 6.10 | 0.00 | - | 1 | 16 | 89.78% |
| DPZ240119C00650000 | 2023-10-03 9:47AM EST | 650.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 63 | 63.57% |
| DPZ240119C00660000 | 2023-09-26 10:39AM EST | 660.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 72.24% |
| DPZ240119C00670000 | 2023-07-18 9:31AM EST | 670.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 69.46% |
| DPZ240119C00680000 | 2023-04-19 2:22PM EST | 680.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 91.42% |
| DPZ240119C00700000 | 2023-08-16 2:54PM EST | 700.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 72.07% |
| DPZ240119C00710000 | 2023-04-05 1:18PM EST | 710.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 77.69% |
| DPZ240119C00720000 | 2023-04-05 12:09PM EST | 720.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 79.22% |
| DPZ240119C00740000 | 2022-04-05 2:29PM EST | 740.00 | 5.66 | 0.00 | 9.60 | 0.00 | - | - | 0 | 116.80% |
| DPZ240119C00750000 | 2023-11-24 11:23AM EST | 750.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 68.75% |
| DPZ240119C00760000 | 2023-04-03 1:24PM EST | 760.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 88.16% |
| DPZ240119C00780000 | 2023-04-03 1:24PM EST | 780.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 90.63% |
| DPZ240119C00800000 | 2022-11-22 3:15PM EST | 800.00 | 1.37 | 0.05 | 4.90 | 0.00 | - | 2 | 3 | 112.45% |
| DPZ240119C00820000 | 2023-07-12 8:49AM EST | 820.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 92 | 80.08% |
| DPZ240119C00840000 | 2023-08-10 1:48PM EST | 840.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 356 | 74.41% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240119P00150000 | 2023-11-03 2:22PM EST | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 55 | 104.88% |
| DPZ240119P00155000 | 2023-11-01 11:18AM EST | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 894 | 107.03% |
| DPZ240119P00160000 | 2023-10-31 2:49PM EST | 160.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 184 | 94.53% |
| DPZ240119P00165000 | 2023-10-06 9:03AM EST | 165.00 | 0.81 | 0.00 | 0.65 | 0.00 | - | 37 | 60 | 112.16% |
| DPZ240119P00170000 | 2023-11-17 2:57PM EST | 170.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 50 | 179 | 94.73% |
| DPZ240119P00175000 | 2023-11-01 11:18AM EST | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 111 | 93.95% |
| DPZ240119P00180000 | 2023-09-20 2:46PM EST | 180.00 | 1.36 | 0.05 | 1.25 | 0.00 | - | 4 | 61 | 111.96% |
| DPZ240119P00185000 | 2023-08-16 12:45PM EST | 185.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | 2 | 13 | 108.40% |
| DPZ240119P00190000 | 2023-11-14 10:38AM EST | 190.00 | 0.77 | 0.00 | 0.20 | 0.00 | - | 50 | 177 | 83.01% |
| DPZ240119P00195000 | 2023-11-16 11:31AM EST | 195.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 167 | 80.27% |
| DPZ240119P00200000 | 2023-11-30 11:51AM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 329 | 67.97% |
| DPZ240119P00210000 | 2023-11-27 11:48AM EST | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 149 | 63.28% |
| DPZ240119P00220000 | 2023-12-08 3:39PM EST | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 96 | 58.98% |
| DPZ240119P00230000 | 2023-12-08 3:48PM EST | 230.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 156 | 145 | 60.74% |
| DPZ240119P00240000 | 2023-12-07 10:51AM EST | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 54.10% |
| DPZ240119P00250000 | 2023-12-07 9:35AM EST | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 545 | 50.00% |
| DPZ240119P00260000 | 2023-12-08 2:21PM EST | 260.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 1 | 388 | 50.78% |
| DPZ240119P00270000 | 2023-11-10 3:47PM EST | 270.00 | 0.73 | 0.00 | 0.30 | 0.00 | - | 1 | 456 | 52.20% |
| DPZ240119P00280000 | 2023-12-05 1:57PM EST | 280.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 112 | 47.75% |
| DPZ240119P00290000 | 2023-12-06 2:56PM EST | 290.00 | 0.23 | 0.05 | 1.50 | 0.00 | - | 10 | 447 | 50.59% |
| DPZ240119P00300000 | 2023-12-08 1:40PM EST | 300.00 | 0.50 | 0.10 | 1.00 | -0.15 | -23.08% | 1 | 594 | 48.10% |
| DPZ240119P00310000 | 2023-12-07 3:43PM EST | 310.00 | 0.43 | 0.20 | 1.15 | 0.00 | - | 1 | 715 | 44.53% |
| DPZ240119P00320000 | 2023-12-04 9:30AM EST | 320.00 | 1.31 | 0.10 | 1.55 | 0.00 | - | 1 | 275 | 42.42% |
| DPZ240119P00330000 | 2023-12-07 10:35AM EST | 330.00 | 0.65 | 0.15 | 1.65 | 0.00 | - | 1 | 1,213 | 38.01% |
| DPZ240119P00340000 | 2023-12-08 1:29PM EST | 340.00 | 1.13 | 0.90 | 1.10 | +0.18 | +18.95% | 2 | 562 | 29.96% |
| DPZ240119P00350000 | 2023-12-08 1:29PM EST | 350.00 | 1.47 | 1.50 | 1.70 | +0.05 | +3.52% | 23 | 862 | 28.30% |
| DPZ240119P00360000 | 2023-12-08 2:05PM EST | 360.00 | 2.30 | 2.40 | 2.75 | +0.29 | +14.43% | 33 | 416 | 27.10% |
| DPZ240119P00370000 | 2023-12-08 3:44PM EST | 370.00 | 3.78 | 3.80 | 4.10 | +0.53 | +16.31% | 6 | 360 | 25.26% |
| DPZ240119P00380000 | 2023-12-08 10:09AM EST | 380.00 | 5.60 | 6.10 | 6.50 | +0.35 | +6.67% | 12 | 294 | 24.28% |
| DPZ240119P00390000 | 2023-12-08 3:03PM EST | 390.00 | 9.90 | 9.50 | 9.90 | +1.80 | +22.22% | 32 | 310 | 23.25% |
| DPZ240119P00400000 | 2023-12-08 2:35PM EST | 400.00 | 15.50 | 14.40 | 14.70 | +3.35 | +27.57% | 55 | 331 | 22.55% |
| DPZ240119P00410000 | 2023-12-08 3:49PM EST | 410.00 | 20.30 | 20.60 | 21.10 | +3.30 | +19.41% | 6 | 84 | 22.46% |
| DPZ240119P00420000 | 2023-12-07 11:32AM EST | 420.00 | 21.00 | 27.50 | 29.40 | 0.00 | - | 39 | 40 | 24.31% |
| DPZ240119P00430000 | 2023-12-07 10:45AM EST | 430.00 | 24.10 | 34.80 | 38.40 | 0.00 | - | 2 | 3 | 26.53% |
| DPZ240119P00440000 | 2023-08-01 12:56PM EST | 440.00 | 48.20 | 55.30 | 58.40 | 0.00 | - | 2 | 67 | 51.84% |
| DPZ240119P00450000 | 2023-10-06 9:29AM EST | 450.00 | 102.30 | 87.20 | 91.20 | 0.00 | - | 1 | 0 | 102.45% |
| DPZ240119P00460000 | 2023-07-24 1:23PM EST | 460.00 | 74.80 | 74.90 | 79.90 | 0.00 | - | 2 | 3 | 62.94% |
| DPZ240119P00470000 | 2023-07-24 12:17PM EST | 470.00 | 80.70 | 87.00 | 92.40 | 0.00 | - | 1 | 3 | 72.77% |
| DPZ240119P00480000 | 2023-07-14 1:44PM EST | 480.00 | 93.82 | 81.50 | 87.90 | 0.00 | - | 2 | 1 | 44.12% |
| DPZ240119P00490000 | 2022-09-02 8:30AM EST | 490.00 | 124.37 | 176.00 | 185.50 | 0.00 | - | 1 | 1 | 221.52% |
| DPZ240119P00500000 | 2023-09-15 8:38AM EST | 500.00 | 103.33 | 148.00 | 156.90 | 0.00 | - | 1 | 0 | 153.38% |
| DPZ240119P00510000 | 2022-08-17 8:35AM EST | 510.00 | 113.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DPZ240119P00530000 | 2022-09-28 12:24PM EST | 530.00 | 208.03 | 190.50 | 200.00 | 0.00 | - | 1 | 0 | 191.09% |
| DPZ240119P00650000 | 2022-03-01 10:20AM EST | 650.00 | 242.30 | 241.00 | 250.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ240119P00700000 | 2022-11-22 3:13PM EST | 700.00 | 323.34 | 343.10 | 352.50 | 0.00 | - | - | 0 | 211.73% |
| DPZ240119P00800000 | 2022-11-22 3:13PM EST | 800.00 | 423.38 | 443.00 | 452.50 | 0.00 | - | - | 0 | 234.93% |
| DPZ240119P00820000 | 2023-12-07 9:32AM EST | 820.00 | 419.10 | 414.70 | 423.80 | 0.00 | - | - | - | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.