DPZ - Domino's Pizza, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240119C001500002023-03-13 11:49AM EDT150.00162.00177.90186.200.00-11128.00%
DPZ240119C001600002023-06-01 1:23PM EDT160.00140.63140.50146.000.00-1256.47%
DPZ240119C002000002023-03-31 1:50PM EDT200.00137.70121.30128.000.00-1077.26%
DPZ240119C002200002023-04-28 11:29AM EDT220.00106.8187.4092.400.00-1245.80%
DPZ240119C002300002023-03-14 11:41AM EDT230.0092.90113.20116.900.00-1288.69%
DPZ240119C002400002023-03-06 10:38AM EDT240.0090.30102.10105.000.00-1080.19%
DPZ240119C002500002023-03-16 10:41AM EDT250.0084.9092.80100.600.00-1177.92%
DPZ240119C002600002022-03-21 10:36AM EDT260.00165.73151.50159.800.00--1159.39%
DPZ240119C002700002023-02-24 3:11PM EDT270.0060.3063.7068.200.00-2253.08%
DPZ240119C002800002023-06-01 2:34PM EDT280.0041.5043.6045.000.00-2635.20%
DPZ240119C002900002023-06-02 10:08AM EDT290.0038.7037.2038.90+8.92+29.95%42634.32%
DPZ240119C003000002023-06-02 10:06AM EDT300.0033.2032.0033.30+4.40+15.28%111933.50%
DPZ240119C003100002023-06-01 11:13AM EDT310.0024.0527.0027.700.00-115932.20%
DPZ240119C003200002023-05-30 1:06PM EDT320.0019.6022.7023.400.00-24831.76%
DPZ240119C003300002023-06-01 10:19AM EDT330.0016.4818.4019.100.00-120130.82%
DPZ240119C003400002023-05-30 2:02PM EDT340.0012.4015.0015.700.00-158630.32%
DPZ240119C003500002023-06-01 1:25PM EDT350.0011.4012.1012.600.00-658329.66%
DPZ240119C003600002023-05-26 1:13PM EDT360.0010.209.8010.300.00-7029.46%
DPZ240119C003700002023-05-19 11:13AM EDT370.0010.207.708.200.00-538629.05%
DPZ240119C003800002023-05-30 2:29PM EDT380.004.806.106.600.00-657328.87%
DPZ240119C003900002023-05-02 10:27AM EDT390.008.104.104.400.00-1726627.16%
DPZ240119C004000002023-05-31 12:45PM EDT400.002.703.804.200.00-273528.57%
DPZ240119C004100002023-06-01 1:23PM EDT410.002.933.003.300.00-15328.39%
DPZ240119C004200002023-05-08 9:36AM EDT420.004.202.352.650.00-208528.41%
DPZ240119C004300002023-06-01 10:15AM EDT430.001.821.852.100.00-25228.36%
DPZ240119C004400002023-05-30 10:17AM EDT440.001.401.501.700.00-634428.47%
DPZ240119C004500002023-05-30 10:17AM EDT450.001.101.201.400.00-538528.66%
DPZ240119C004600002023-05-30 9:45AM EDT460.000.860.001.900.00-34931.70%
DPZ240119C004700002023-05-31 2:41PM EDT470.000.780.701.000.00-31,07929.27%
DPZ240119C004800002023-05-15 9:53AM EDT480.001.000.351.650.00-107833.22%
DPZ240119C004900002023-05-17 9:48AM EDT490.000.910.251.550.00-207933.95%
DPZ240119C005000002023-05-31 9:52AM EDT500.000.830.201.250.00-2033.74%
DPZ240119C005100002023-04-26 11:11AM EDT510.002.100.355.100.00-129046.33%
DPZ240119C005200002023-05-25 12:02PM EDT520.001.000.101.500.00-32036.95%
DPZ240119C005300002023-05-25 12:02PM EDT530.000.800.101.500.00-1113937.95%
DPZ240119C005400002023-04-03 3:50PM EDT540.001.750.151.500.00-225538.94%
DPZ240119C005500002023-04-26 11:02AM EDT550.001.120.054.800.00-275550.23%
DPZ240119C005600002022-12-05 1:56PM EDT560.0010.004.105.000.00-1750.68%
DPZ240119C005700002023-03-03 4:50PM EDT570.001.060.555.200.00-61153.30%
DPZ240119C005800002022-12-21 1:32PM EDT580.004.900.407.500.00-4351.15%
DPZ240119C005900002023-02-27 1:18PM EDT590.000.900.401.300.00-16242.51%
DPZ240119C006000002023-05-31 9:52AM EDT600.000.580.001.200.00-2042.80%
DPZ240119C006100002022-11-17 11:07AM EDT610.004.001.954.500.00-1151.85%
DPZ240119C006200002023-01-11 11:40AM EDT620.002.411.902.900.00-11151.67%
DPZ240119C006300002022-12-02 10:32AM EDT630.004.451.853.300.00-1451.39%
DPZ240119C006400002023-01-11 11:40AM EDT640.001.990.806.100.00-11655.18%
DPZ240119C006500002023-04-27 10:27AM EDT650.000.600.004.800.00-16352.37%
DPZ240119C006600002022-12-08 1:55PM EDT660.002.650.603.300.00--151.29%
DPZ240119C006700002023-02-23 11:40AM EDT670.001.200.154.700.00-1154.04%
DPZ240119C006800002023-04-19 3:22PM EDT680.000.630.004.800.00-2054.70%
DPZ240119C007000002023-04-05 2:19PM EDT700.000.450.000.750.00-33047.05%
DPZ240119C007100002023-04-05 2:18PM EDT710.000.150.001.150.00-2350.65%
DPZ240119C007200002023-04-05 1:09PM EDT720.000.100.001.150.00-1251.31%
DPZ240119C007400002022-04-05 3:29PM EDT740.005.660.009.600.00--067.03%
DPZ240119C007500002023-04-03 2:25PM EDT750.000.430.001.500.00-2450.17%
DPZ240119C007600002023-04-03 2:24PM EDT760.000.100.001.500.00-1150.76%
DPZ240119C007800002023-04-03 2:24PM EDT780.000.100.001.450.00-1251.69%
DPZ240119C008000002022-11-22 4:15PM EDT800.001.370.054.900.00-2363.21%
DPZ240119C008200002023-03-21 2:27PM EDT820.000.500.000.550.00-58752.08%
DPZ240119C008400002023-03-08 12:36PM EDT840.000.250.050.650.00-135150.39%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ240119P001500002023-05-30 12:04PM EDT150.000.850.351.700.00-107852.50%
DPZ240119P001550002023-04-27 10:49AM EDT155.000.750.401.250.00-389147.45%
DPZ240119P001600002023-05-26 2:09PM EDT160.001.100.551.500.00-117647.08%
DPZ240119P001650002023-05-22 3:26PM EDT165.000.890.652.000.00-10047.83%
DPZ240119P001700002023-05-25 10:16AM EDT170.001.650.852.250.00-1047.00%
DPZ240119P001750002023-05-24 2:41PM EDT175.001.801.102.550.00-18446.28%
DPZ240119P001800002023-05-30 1:02PM EDT180.002.451.752.800.00-26145.27%
DPZ240119P001850002023-02-28 4:45PM EDT185.004.901.455.300.00-11751.24%
DPZ240119P001900002023-05-17 10:57AM EDT190.002.252.502.750.00-111041.17%
DPZ240119P001950002023-05-11 1:28PM EDT195.002.852.953.200.00-2040.81%
DPZ240119P002000002023-06-01 3:12PM EDT200.003.773.303.700.00-132340.43%
DPZ240119P002100002023-05-30 10:40AM EDT210.004.904.204.600.00-115539.01%
DPZ240119P002200002023-06-01 10:19AM EDT220.006.195.305.700.00-19437.67%
DPZ240119P002300002023-06-01 12:44PM EDT230.007.106.506.900.00-516736.15%
DPZ240119P002400002023-06-01 3:34PM EDT240.009.208.008.500.00-37634.97%
DPZ240119P002500002023-06-01 10:28AM EDT250.0010.309.9010.50-1.09-9.57%255333.96%
DPZ240119P002600002023-05-22 1:42PM EDT260.0010.5011.8012.800.00-3032.90%
DPZ240119P002700002023-05-18 3:49PM EDT270.0012.5014.4015.200.00-2031.50%
DPZ240119P002800002023-05-08 2:37PM EDT280.0016.6017.4018.300.00-2030.48%
DPZ240119P002900002023-06-01 10:08AM EDT290.0023.5020.8021.800.00-151929.39%
DPZ240119P003000002023-05-31 2:00PM EDT300.0031.4224.9026.100.00-165728.62%
DPZ240119P003100002023-05-26 1:02PM EDT310.0029.5029.6030.700.00-2027.59%
DPZ240119P003200002023-05-30 1:15PM EDT320.0039.2535.0036.000.00-913926.69%
DPZ240119P003300002023-05-24 10:05AM EDT330.0041.2740.8041.700.00-11,18025.59%
DPZ240119P003400002023-05-31 2:35PM EDT340.0055.5047.6048.900.00-125125.52%
DPZ240119P003500002023-05-26 11:01AM EDT350.0054.1254.6055.600.00-128324.23%
DPZ240119P003600002023-04-17 3:49PM EDT360.0047.6058.5061.000.00-420519.81%
DPZ240119P003700002023-04-27 12:13PM EDT370.0060.1070.7074.500.00-316827.44%
DPZ240119P003800002023-05-31 3:46PM EDT380.0090.6079.7081.500.00-120324.68%
DPZ240119P003900002023-05-01 11:02AM EDT390.0076.75100.20104.100.00-23644.33%
DPZ240119P004000002023-05-03 1:33PM EDT400.0084.0097.50100.600.00-26026.46%
DPZ240119P004100002023-02-07 3:58PM EDT410.0071.30101.90104.200.00-18410.00%
DPZ240119P004200002023-02-23 2:17PM EDT420.00117.70108.70113.500.00-641630.00%
DPZ240119P004300002022-09-22 3:58PM EDT430.00116.00112.10118.900.00-280.00%
DPZ240119P004400002023-01-13 2:52PM EDT440.00109.7092.4096.600.00-150.00%
DPZ240119P004500002023-04-27 3:12PM EDT450.00127.00146.00155.000.00-261542.85%
DPZ240119P004600002022-10-10 3:46PM EDT460.00154.70123.80128.100.00-11110.00%
DPZ240119P004700002023-01-30 3:52PM EDT470.00120.30165.10172.400.00-11040.89%
DPZ240119P004800002022-10-10 3:46PM EDT480.00173.20142.60145.800.00-10150.00%
DPZ240119P004900002022-09-02 9:30AM EDT490.00124.37176.00185.500.00-110.00%
DPZ240119P005000002023-05-10 9:42AM EDT500.00191.14194.90202.600.00-1045.25%
DPZ240119P005100002022-08-17 9:35AM EDT510.00113.650.000.000.00-550.00%
DPZ240119P005300002022-09-28 1:24PM EDT530.00208.03190.50200.000.00-100.00%
DPZ240119P006500002022-03-01 11:20AM EDT650.00242.30241.00250.000.00--10.00%
DPZ240119P007000002022-11-22 4:13PM EDT700.00323.34343.10352.500.00--00.00%
DPZ240119P008000002022-11-22 4:13PM EDT800.00423.38443.00452.500.00--00.00%