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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240119C00160000 | 2023-01-20 1:37PM EST | 160.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240119C00220000 | 2022-07-21 9:43AM EST | 220.00 | 201.89 | 191.00 | 200.00 | 0.00 | - | 1 | 1 | 105.82% |
| DPZ240119C00230000 | 2022-03-29 8:42AM EST | 230.00 | 188.25 | 132.60 | 141.00 | 0.00 | - | 1 | 1 | 47.00% |
| DPZ240119C00250000 | 2022-01-26 2:45PM EST | 250.00 | 195.00 | 191.50 | 200.00 | 0.00 | - | 1 | 1 | 120.58% |
| DPZ240119C00260000 | 2022-03-21 9:36AM EST | 260.00 | 165.73 | 151.50 | 159.80 | 0.00 | - | - | 1 | 84.11% |
| DPZ240119C00270000 | 2022-10-17 8:54AM EST | 270.00 | 92.44 | 110.80 | 118.80 | 0.00 | - | - | 1 | 53.37% |
| DPZ240119C00280000 | 2022-05-19 12:01PM EST | 280.00 | 91.96 | 124.00 | 133.00 | 0.00 | - | 1 | 2 | 67.91% |
| DPZ240119C00290000 | 2022-09-09 1:44PM EST | 290.00 | 105.75 | 69.60 | 74.30 | 0.00 | - | 2 | 3 | 20.52% |
| DPZ240119C00300000 | 2023-01-19 10:07AM EST | 300.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240119C00310000 | 2023-01-23 2:38PM EST | 310.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240119C00320000 | 2023-01-24 2:28PM EST | 320.00 | 60.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240119C00330000 | 2023-01-25 9:44AM EST | 330.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240119C00340000 | 2023-01-23 11:24AM EST | 340.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| DPZ240119C00350000 | 2023-02-03 1:24PM EST | 350.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DPZ240119C00360000 | 2023-02-02 10:24AM EST | 360.00 | 52.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| DPZ240119C00370000 | 2023-01-31 3:41PM EST | 370.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DPZ240119C00380000 | 2023-01-31 11:14AM EST | 380.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DPZ240119C00390000 | 2023-02-02 2:07PM EST | 390.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DPZ240119C00400000 | 2023-02-03 11:49AM EST | 400.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DPZ240119C00410000 | 2023-02-02 3:21PM EST | 410.00 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ240119C00420000 | 2023-01-19 1:42PM EST | 420.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ240119C00430000 | 2023-01-27 10:49AM EST | 430.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DPZ240119C00440000 | 2023-01-30 2:08PM EST | 440.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DPZ240119C00450000 | 2023-02-02 12:14PM EST | 450.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240119C00460000 | 2023-01-27 10:49AM EST | 460.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DPZ240119C00470000 | 2023-01-30 3:07PM EST | 470.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 6.25% |
| DPZ240119C00480000 | 2023-01-30 2:55PM EST | 480.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240119C00490000 | 2023-01-30 2:55PM EST | 490.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| DPZ240119C00500000 | 2023-02-03 12:43PM EST | 500.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240119C00510000 | 2023-01-30 3:32PM EST | 510.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| DPZ240119C00520000 | 2023-01-09 11:40AM EST | 520.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DPZ240119C00530000 | 2023-02-03 11:58AM EST | 530.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240119C00540000 | 2023-01-30 2:55PM EST | 540.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240119C00550000 | 2023-01-25 9:46AM EST | 550.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPZ240119C00560000 | 2022-12-05 12:56PM EST | 560.00 | 10.00 | 4.10 | 5.00 | 0.00 | - | 1 | 7 | 32.14% |
| DPZ240119C00570000 | 2022-12-15 10:45AM EST | 570.00 | 5.60 | 1.35 | 5.50 | 0.00 | - | 3 | 11 | 33.83% |
| DPZ240119C00580000 | 2022-12-21 12:32PM EST | 580.00 | 4.90 | 0.40 | 7.50 | 0.00 | - | 4 | 3 | 37.57% |
| DPZ240119C00590000 | 2023-01-26 12:56PM EST | 590.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| DPZ240119C00600000 | 2022-11-17 10:17AM EST | 600.00 | 4.40 | 0.35 | 8.40 | 0.00 | - | 1 | 36 | 40.56% |
| DPZ240119C00610000 | 2022-11-17 10:07AM EST | 610.00 | 4.00 | 1.95 | 4.50 | 0.00 | - | 1 | 1 | 35.58% |
| DPZ240119C00620000 | 2023-01-11 10:40AM EST | 620.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240119C00630000 | 2022-12-02 9:32AM EST | 630.00 | 4.45 | 1.85 | 3.30 | 0.00 | - | 1 | 4 | 34.79% |
| DPZ240119C00640000 | 2023-01-11 10:40AM EST | 640.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240119C00650000 | 2022-08-02 8:37AM EST | 650.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DPZ240119C00660000 | 2022-12-08 12:55PM EST | 660.00 | 2.65 | 0.60 | 3.30 | 0.00 | - | - | 1 | 36.92% |
| DPZ240119C00670000 | 2022-05-15 11:09PM EST | 670.00 | 2.00 | 5.00 | 10.00 | 0.00 | - | - | 1 | 48.40% |
| DPZ240119C00700000 | 2023-01-30 10:25AM EST | 700.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DPZ240119C00720000 | 2022-03-01 11:37AM EST | 720.00 | 12.30 | 1.80 | 9.00 | 0.00 | - | - | 1 | 50.71% |
| DPZ240119C00740000 | 2022-04-05 2:29PM EST | 740.00 | 5.66 | 0.00 | 9.60 | 0.00 | - | - | 0 | 52.89% |
| DPZ240119C00750000 | 2022-06-24 10:56AM EST | 750.00 | 3.28 | 0.60 | 7.50 | 0.00 | - | 1 | 2 | 50.49% |
| DPZ240119C00780000 | 2022-10-06 11:51AM EST | 780.00 | 2.50 | 0.45 | 5.40 | 0.00 | - | 1 | 1 | 48.77% |
| DPZ240119C00800000 | 2022-11-22 3:15PM EST | 800.00 | 1.37 | 0.05 | 4.90 | 0.00 | - | 2 | 3 | 48.94% |
| DPZ240119C00820000 | 2023-01-10 9:30AM EST | 820.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240119C00840000 | 2023-01-12 1:20PM EST | 840.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240119P00160000 | 2023-01-31 11:23AM EST | 160.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DPZ240119P00165000 | 2023-01-06 12:01PM EST | 165.00 | 3.15 | 0.80 | 6.40 | 0.00 | - | 2 | 12 | 53.14% |
| DPZ240119P00170000 | 2022-11-01 1:53PM EST | 170.00 | 4.25 | 1.10 | 6.20 | 0.00 | - | 1 | 105 | 51.53% |
| DPZ240119P00175000 | 2023-01-13 11:48AM EST | 175.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240119P00180000 | 2023-01-30 3:23PM EST | 180.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ240119P00185000 | 2023-01-12 2:38PM EST | 185.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ240119P00190000 | 2023-01-31 11:17AM EST | 190.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240119P00195000 | 2022-09-19 12:25PM EST | 195.00 | 7.30 | 6.60 | 8.80 | 0.00 | - | - | 3 | 52.83% |
| DPZ240119P00200000 | 2023-01-13 2:27PM EST | 200.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240119P00210000 | 2023-01-31 11:17AM EST | 210.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240119P00220000 | 2022-11-22 9:55AM EST | 220.00 | 6.50 | 7.00 | 8.70 | 0.00 | - | 1 | 12 | 46.13% |
| DPZ240119P00230000 | 2023-01-26 11:19AM EST | 230.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240119P00240000 | 2023-01-27 10:53AM EST | 240.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| DPZ240119P00250000 | 2023-01-23 3:44PM EST | 250.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DPZ240119P00260000 | 2023-02-01 11:00AM EST | 260.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DPZ240119P00270000 | 2023-02-03 3:30PM EST | 270.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DPZ240119P00280000 | 2023-02-03 1:30PM EST | 280.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DPZ240119P00290000 | 2023-01-31 3:43PM EST | 290.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DPZ240119P00300000 | 2023-02-03 1:23PM EST | 300.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| DPZ240119P00310000 | 2023-02-03 1:24PM EST | 310.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| DPZ240119P00320000 | 2023-02-03 1:25PM EST | 320.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DPZ240119P00330000 | 2023-02-03 1:28PM EST | 330.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| DPZ240119P00340000 | 2023-02-02 9:58AM EST | 340.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DPZ240119P00350000 | 2023-02-03 2:43PM EST | 350.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.78% |
| DPZ240119P00360000 | 2023-02-03 1:26PM EST | 360.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ240119P00370000 | 2023-01-31 11:46AM EST | 370.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ240119P00380000 | 2023-02-03 1:25PM EST | 380.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DPZ240119P00390000 | 2023-02-03 1:31PM EST | 390.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ240119P00400000 | 2023-02-03 1:25PM EST | 400.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240119P00410000 | 2023-01-23 1:27PM EST | 410.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240119P00420000 | 2023-02-03 1:01PM EST | 420.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| DPZ240119P00430000 | 2022-09-22 2:58PM EST | 430.00 | 116.00 | 112.10 | 118.90 | 0.00 | - | 2 | 8 | 51.92% |
| DPZ240119P00440000 | 2023-01-13 1:52PM EST | 440.00 | 109.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240119P00450000 | 2022-09-30 1:30PM EST | 450.00 | 139.70 | 116.00 | 125.00 | 0.00 | - | 1 | 47 | 45.50% |
| DPZ240119P00460000 | 2022-10-10 2:46PM EST | 460.00 | 154.70 | 123.80 | 128.10 | 0.00 | - | 11 | 11 | 41.96% |
| DPZ240119P00470000 | 2023-01-30 2:52PM EST | 470.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240119P00480000 | 2022-10-10 2:46PM EST | 480.00 | 173.20 | 142.60 | 145.80 | 0.00 | - | 10 | 15 | 43.26% |
| DPZ240119P00490000 | 2022-09-02 8:30AM EST | 490.00 | 124.37 | 176.00 | 185.50 | 0.00 | - | 1 | 1 | 63.56% |
| DPZ240119P00500000 | 2022-10-13 8:58AM EST | 500.00 | 177.40 | 133.30 | 140.50 | 0.00 | - | 1 | 6 | 14.16% |
| 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 | 53.45% |
| 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 | 53.37% |
| DPZ240119P00800000 | 2022-11-22 3:13PM EST | 800.00 | 423.38 | 443.00 | 452.50 | 0.00 | - | - | 0 | 53.46% |
© 2023 Yahoo. Tutti i diritti riservati.
