Italia markets close in 1 hour 6 minutes
FTSE MIB
33.976,33 -319,98 (-0,93%) Dow Jones
38.225,56 -160,53 (-0,42%) Nasdaq
15.947,50 -35,58 (-0,22%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,23 -1,40 (-1,69%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:24AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510C00445000 | 2024-04-23 3:00PM EDT | 445.00 | 40.15 | 87.10 | 93.60 | 0.00 | - | - | 1 | 0.00% |
| DPZ240510C00460000 | 2024-04-29 3:17PM EDT | 460.00 | 68.99 | 68.80 | 75.80 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ240510C00470000 | 2024-04-11 1:34PM EDT | 470.00 | 40.15 | 58.40 | 67.20 | 0.00 | - | - | 1 | 0.00% |
| DPZ240510C00475000 | 2024-04-17 3:43PM EDT | 475.00 | 22.60 | 56.20 | 64.50 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240510C00480000 | 2024-04-29 10:02AM EDT | 480.00 | 33.74 | 52.80 | 58.80 | 0.00 | - | 1 | 13 | 0.00% |
| DPZ240510C00485000 | 2024-04-29 9:40AM EDT | 485.00 | 38.00 | 44.00 | 51.10 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240510C00490000 | 2024-04-29 9:30AM EDT | 490.00 | 45.00 | 43.00 | 49.30 | 0.00 | - | 1 | 11 | 0.00% |
| DPZ240510C00492500 | 2024-04-26 3:00PM EDT | 492.50 | 20.90 | 36.20 | 43.70 | 0.00 | - | 1 | 3 | 0.00% |
| DPZ240510C00495000 | 2024-04-29 3:48PM EDT | 495.00 | 31.66 | 37.50 | 43.60 | 0.00 | - | 3 | 17 | 0.00% |
| DPZ240510C00497500 | 2024-04-29 3:34PM EDT | 497.50 | 26.80 | 35.60 | 42.20 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240510C00500000 | 2024-04-29 1:07PM EDT | 500.00 | 30.30 | 31.80 | 36.50 | 0.00 | - | 7 | 9 | 0.00% |
| DPZ240510C00505000 | 2024-04-29 3:05PM EDT | 505.00 | 23.80 | 27.80 | 30.60 | 0.00 | - | 17 | 88 | 0.00% |
| DPZ240510C00510000 | 2024-04-29 3:48PM EDT | 510.00 | 18.10 | 24.00 | 29.60 | 0.00 | - | 30 | 14 | 0.00% |
| DPZ240510C00515000 | 2024-04-29 3:56PM EDT | 515.00 | 16.05 | 20.90 | 25.30 | 0.00 | - | 47 | 140 | 0.00% |
| DPZ240510C00520000 | 2024-04-29 3:52PM EDT | 520.00 | 12.31 | 18.70 | 20.60 | 0.00 | - | 50 | 20 | 0.00% |
| DPZ240510C00525000 | 2024-04-29 3:59PM EDT | 525.00 | 9.60 | 14.30 | 16.40 | -0.50 | -4.95% | 1 | 39 | 11.13% |
| DPZ240510C00530000 | 2024-04-30 10:07AM EDT | 530.00 | 10.80 | 11.80 | 13.20 | +3.70 | +52.11% | 2 | 46 | 16.37% |
| DPZ240510C00535000 | 2024-04-30 10:03AM EDT | 535.00 | 7.30 | 7.60 | 9.50 | +1.70 | +30.36% | 6 | 12 | 15.91% |
| DPZ240510C00540000 | 2024-04-30 10:08AM EDT | 540.00 | 7.10 | 5.10 | 7.10 | +3.10 | +177.14% | 9 | 11 | 17.40% |
| DPZ240510C00545000 | 2024-04-30 10:00AM EDT | 545.00 | 3.35 | 3.90 | 7.20 | -0.55 | -14.10% | 1 | 9 | 23.93% |
| DPZ240510C00550000 | 2024-04-29 3:39PM EDT | 550.00 | 2.00 | 2.50 | 6.80 | 0.00 | - | 35 | 22 | 28.19% |
| DPZ240510C00555000 | 2024-04-30 9:36AM EDT | 555.00 | 1.05 | 1.70 | 4.70 | -0.10 | -8.70% | 3 | 30 | 26.77% |
| DPZ240510C00560000 | 2024-04-29 12:55PM EDT | 560.00 | 0.90 | 1.10 | 4.50 | 0.00 | - | 5 | 8 | 30.34% |
| DPZ240510C00565000 | 2024-04-29 1:17PM EDT | 565.00 | 1.00 | 0.85 | 1.45 | 0.00 | - | 7 | 7 | 22.41% |
| DPZ240510C00570000 | 2024-04-29 12:14PM EDT | 570.00 | 0.33 | 0.35 | 1.30 | 0.00 | - | 2 | 2 | 24.68% |
| DPZ240510C00575000 | 2024-04-29 1:35PM EDT | 575.00 | 0.30 | 0.15 | 1.05 | 0.00 | - | 11 | 9 | 26.05% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510P00340000 | 2024-04-22 1:45PM EDT | 340.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 10 | 157.76% |
| DPZ240510P00345000 | 2024-04-22 1:45PM EDT | 345.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 4 | 153.54% |
| DPZ240510P00350000 | 2024-04-22 1:45PM EDT | 350.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 149.37% |
| DPZ240510P00400000 | 2024-04-15 2:04PM EDT | 400.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 112.72% |
| DPZ240510P00410000 | 2024-04-15 3:44PM EDT | 410.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 105.18% |
| DPZ240510P00415000 | 2024-04-29 9:41AM EDT | 415.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 101.44% |
| DPZ240510P00420000 | 2024-04-26 2:45PM EDT | 420.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 14 | 12 | 97.75% |
| DPZ240510P00425000 | 2024-04-26 10:33AM EDT | 425.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 94.07% |
| DPZ240510P00430000 | 2024-04-29 10:02AM EDT | 430.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 8 | 25 | 90.43% |
| DPZ240510P00435000 | 2024-04-29 10:09AM EDT | 435.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 86.80% |
| DPZ240510P00440000 | 2024-04-29 11:20AM EDT | 440.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 8 | 14 | 83.20% |
| DPZ240510P00445000 | 2024-04-29 11:49AM EDT | 445.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 11 | 26 | 79.61% |
| DPZ240510P00450000 | 2024-04-30 9:59AM EDT | 450.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 4 | 20 | 51.12% |
| DPZ240510P00455000 | 2024-04-26 3:34PM EDT | 455.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 144 | 26 | 72.49% |
| DPZ240510P00460000 | 2024-04-29 3:19PM EDT | 460.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 14 | 18 | 68.95% |
| DPZ240510P00465000 | 2024-04-29 3:46PM EDT | 465.00 | 0.19 | 0.00 | 3.40 | 0.00 | - | 7 | 7 | 60.08% |
| DPZ240510P00470000 | 2024-04-29 12:19PM EDT | 470.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 48 | 55 | 42.48% |
| DPZ240510P00472500 | 2024-04-26 10:33AM EDT | 472.50 | 5.70 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 54.29% |
| DPZ240510P00475000 | 2024-04-29 10:45AM EDT | 475.00 | 0.55 | 0.05 | 3.30 | 0.00 | - | 5 | 11 | 53.22% |
| DPZ240510P00477500 | 2024-04-29 3:13PM EDT | 477.50 | 0.30 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 53.21% |
| DPZ240510P00480000 | 2024-04-29 1:16PM EDT | 480.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 27 | 26 | 44.75% |
| DPZ240510P00482500 | 2024-04-26 10:34AM EDT | 482.50 | 7.90 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 58.20% |
| DPZ240510P00485000 | 2024-04-29 1:16PM EDT | 485.00 | 0.45 | 0.00 | 3.30 | 0.00 | - | 32 | 36 | 56.32% |
| DPZ240510P00487500 | 2024-04-29 10:14AM EDT | 487.50 | 1.40 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 44.02% |
| DPZ240510P00490000 | 2024-04-29 2:11PM EDT | 490.00 | 0.50 | 0.10 | 1.00 | -0.35 | -41.18% | 1 | 22 | 38.14% |
| DPZ240510P00492500 | 2024-04-29 1:25PM EDT | 492.50 | 0.50 | 0.25 | 0.80 | 0.00 | - | 3 | 4 | 34.82% |
| DPZ240510P00495000 | 2024-04-29 3:03PM EDT | 495.00 | 0.92 | 0.30 | 0.70 | 0.00 | - | 109 | 87 | 32.39% |
| DPZ240510P00497500 | 2024-04-29 3:42PM EDT | 497.50 | 1.13 | 0.45 | 0.80 | -0.10 | -8.13% | 3 | 10 | 31.84% |
| DPZ240510P00500000 | 2024-04-30 9:51AM EDT | 500.00 | 1.00 | 0.50 | 1.15 | -0.35 | -25.93% | 5 | 78 | 33.07% |
| DPZ240510P00510000 | 2024-04-30 10:07AM EDT | 510.00 | 1.33 | 0.85 | 2.00 | -1.47 | -52.50% | 9 | 37 | 31.33% |
| DPZ240510P00515000 | 2024-04-29 1:31PM EDT | 515.00 | 3.56 | 1.65 | 2.70 | 0.00 | - | 53 | 36 | 30.79% |
| DPZ240510P00520000 | 2024-04-29 3:45PM EDT | 520.00 | 6.50 | 2.40 | 3.60 | 0.00 | - | 43 | 19 | 30.26% |
| DPZ240510P00530000 | 2024-04-30 10:04AM EDT | 530.00 | 7.80 | 5.80 | 6.60 | -2.40 | -23.53% | 15 | 21 | 30.49% |
| DPZ240510P00550000 | 2024-04-30 10:00AM EDT | 550.00 | 20.00 | 16.10 | 21.10 | -32.30 | -61.76% | 2 | 1 | 43.12% |
© 2024 Yahoo. Tutti i diritti riservati.