Italia Markets open in 4 hrs 53 mins

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
394,90-7,10 (-1,77%)
Alla chiusura: 04:00PM EST
395,00 +0,10 (+0,03%)
Dopo ore: 07:48PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ250117C001550002023-03-10 10:46AM EST155.00160.81180.60189.500.00-6100.00%
DPZ250117C001600002023-07-25 8:50AM EST160.00244.00225.00234.000.00--10.00%
DPZ250117C001650002023-02-23 9:57AM EST165.00166.00153.50163.000.00--10.00%
DPZ250117C001800002023-09-25 2:45PM EST180.00212.77174.60184.000.00-110.00%
DPZ250117C001900002023-06-22 11:56AM EST190.00145.00203.50213.000.00-1356.04%
DPZ250117C002000002023-07-12 10:11AM EST200.00200.00203.00212.000.00-1360.43%
DPZ250117C002100002023-02-28 9:39AM EST210.00111.50134.10143.000.00--10.00%
DPZ250117C002200002023-10-06 9:43AM EST220.00145.90150.60157.300.00-110.00%
DPZ250117C002300002023-09-25 2:45PM EST230.00169.70135.10141.000.00-140.00%
DPZ250117C002400002023-10-06 9:43AM EST240.00130.10132.80140.200.00-110.00%
DPZ250117C002500002023-07-12 9:58AM EST250.00157.10162.00167.800.00-1053.12%
DPZ250117C002600002023-06-01 11:28AM EST260.0075.10102.20109.200.00-110.00%
DPZ250117C002700002023-11-10 1:03PM EST270.00126.00137.00146.000.00-15047.95%
DPZ250117C002800002023-12-01 3:42PM EST280.00135.00129.20137.500.00-14246.34%
DPZ250117C002900002023-10-24 2:51PM EST290.0094.0799.70106.100.00-16217.41%
DPZ250117C003000002023-12-08 3:42PM EST300.00118.90116.20120.60-10.10-7.83%42343.08%
DPZ250117C003100002023-08-28 8:52AM EST310.00108.00104.60108.500.00-162538.37%
DPZ250117C003200002023-11-27 12:10PM EST320.0095.50101.20103.900.00-11339.77%
DPZ250117C003300002023-12-01 12:02PM EST330.0098.1693.6097.90+2.22+2.31%11139.78%
DPZ250117C003400002023-09-14 2:59PM EST340.0099.2059.0060.800.00-11215.57%
DPZ250117C003500002023-11-27 2:02PM EST350.0075.2380.6084.300.00-13138.13%
DPZ250117C003600002023-11-27 12:36PM EST360.0068.7273.8076.500.00-21636.45%
DPZ250117C003700002023-11-14 11:29AM EST370.0063.2367.9070.500.00-15435.84%
DPZ250117C003800002023-12-08 3:08PM EST380.0063.4062.0064.70-8.10-11.33%164335.21%
DPZ250117C003900002023-11-30 1:10PM EST390.0056.2054.9061.700.00-337936.16%
DPZ250117C004000002023-12-07 1:01PM EST400.0058.5051.8056.400.00-137535.51%
DPZ250117C004100002023-12-07 1:20PM EST410.0052.9045.7048.600.00-111133.21%
DPZ250117C004200002023-12-07 9:53AM EST420.0050.3040.3045.100.00-425233.37%
DPZ250117C004300002023-12-07 10:02AM EST430.0045.9037.7041.600.00-11733.37%
DPZ250117C004400002023-08-18 1:49PM EST440.0038.7037.7041.800.00-63535.47%
DPZ250117C004500002023-12-08 12:51PM EST450.0031.0030.5032.50-5.35-14.72%213431.64%
DPZ250117C004600002023-09-15 9:26AM EST460.0035.2017.0018.300.00-73724.23%
DPZ250117C004700002023-09-20 9:03AM EST470.0029.0014.1016.400.00-16324.45%
DPZ250117C004800002023-10-12 12:00PM EST480.0014.8018.7019.800.00-6428.27%
DPZ250117C004900002023-12-08 12:22PM EST490.0019.9017.2020.40+3.30+19.88%1630.10%
DPZ250117C005000002023-12-08 2:14PM EST500.0016.800.000.00+5.70+51.35%103.13%
DPZ250117C005100002023-12-01 12:51PM EST510.0015.7412.7016.200.00-13729.70%
DPZ250117C005200002023-12-04 9:40AM EST520.0013.6010.9014.00-1.62-10.64%814829.20%
DPZ250117C005300002023-11-28 12:19PM EST530.0010.0010.6013.700.00-38930.11%
DPZ250117C005400002023-11-27 3:34PM EST540.009.729.3011.200.00-74429.09%
DPZ250117C005500002023-12-01 11:44AM EST550.009.708.7010.500.00-16529.49%
DPZ250117C005600002023-11-29 10:05AM EST560.008.207.609.900.00-31429.93%
DPZ250117C005700002023-12-08 2:39PM EST570.007.607.008.90+1.00+15.15%27729.91%
DPZ250117C005800002023-12-08 12:32PM EST580.006.905.608.00+0.90+15.00%15129.89%
DPZ250117C005900002023-12-04 9:33AM EST590.006.605.806.400.00-22928.96%
DPZ250117C006000002023-12-08 1:28PM EST600.005.305.207.30-0.70-11.67%158730.84%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ250117P001500002023-11-27 1:51PM EST150.001.050.651.500.00-15449.40%
DPZ250117P001550002023-11-13 12:24PM EST155.001.450.455.300.00-1654.14%
DPZ250117P001600002023-10-30 10:39AM EST160.002.950.203.800.00-13455.70%
DPZ250117P001650002023-10-12 2:25PM EST165.002.650.705.900.00-3552.37%
DPZ250117P001700002023-11-27 1:25PM EST170.001.290.604.100.00-5011353.28%
DPZ250117P001750002023-10-12 2:27PM EST175.003.200.856.200.00-11057.12%
DPZ250117P001800002023-12-07 10:00AM EST180.001.390.705.700.00-1454.24%
DPZ250117P001850002023-09-12 2:46PM EST185.003.000.106.200.00-616653.76%
DPZ250117P001900002023-06-08 1:32PM EST190.007.502.305.500.00-3350.57%
DPZ250117P001950002023-11-17 2:20PM EST195.002.170.904.700.00-410047.16%
DPZ250117P002000002023-11-28 3:58PM EST200.002.201.052.800.00-113440.63%
DPZ250117P002100002023-10-19 10:15AM EST210.005.502.053.600.00-113640.29%
DPZ250117P002200002023-10-31 10:43AM EST220.006.781.954.700.00-14740.27%
DPZ250117P002300002023-12-05 2:32PM EST230.003.803.405.300.00-12938.92%
DPZ250117P002400002023-11-14 10:56AM EST240.004.894.204.500.00-113434.89%
DPZ250117P002500002023-12-07 11:58AM EST250.004.904.906.500.00-48436.01%
DPZ250117P002600002023-12-08 11:11AM EST260.005.905.807.00-0.19-3.12%208134.33%
DPZ250117P002700002023-11-27 12:30PM EST270.007.306.908.600.00-17134.10%
DPZ250117P002800002023-12-08 11:15AM EST280.008.158.009.90+0.63+8.38%113033.24%
DPZ250117P002900002023-12-08 11:10AM EST290.009.509.409.90-0.80-7.77%17430.80%
DPZ250117P003000002023-12-07 11:20AM EST300.009.9211.0013.600.00-116432.19%
DPZ250117P003100002023-11-10 11:32AM EST310.0017.9012.9015.600.00-25431.50%
DPZ250117P003200002023-11-10 12:00PM EST320.0020.6015.0017.300.00-20036030.39%
DPZ250117P003300002023-12-08 11:35AM EST330.0017.6116.8020.40-4.59-20.68%103530.26%
DPZ250117P003400002023-11-29 2:09PM EST340.0020.5919.3021.300.00-11428.26%
DPZ250117P003500002023-11-28 12:57PM EST350.0025.0021.1025.300.00-18328.40%
DPZ250117P003600002023-11-13 2:22PM EST360.0033.5025.8027.600.00-916527.14%
DPZ250117P003700002023-12-05 12:23PM EST370.0030.0029.4032.200.00-15227.23%
DPZ250117P003800002023-12-05 9:31AM EST380.0033.0033.1036.700.00-147027.01%
DPZ250117P003900002023-12-08 3:36PM EST390.0037.2736.3042.30-4.63-11.05%211827.25%
DPZ250117P004000002023-11-10 3:57PM EST400.0050.7040.2046.200.00-166126.24%
DPZ250117P004100002023-11-09 11:40AM EST410.0059.2045.5050.200.00-51625.09%
DPZ250117P004200002023-12-07 2:08PM EST420.0050.2550.8053.400.00-11223.23%
DPZ250117P004300002023-10-10 10:35AM EST430.0084.4071.6073.400.00-2731.40%
DPZ250117P004400002023-12-07 1:35PM EST440.0060.3062.6068.200.00-2323.99%
DPZ250117P004500002023-11-02 8:57AM EST450.00101.7566.3073.700.00-12322.84%
DPZ250117P004700002023-12-04 1:33PM EST470.0082.4081.3087.200.00--121.38%
DPZ250117P005000002023-06-29 10:53AM EST500.00167.42102.30109.500.00-1018.20%
DPZ250117P005100002022-10-25 2:46PM EST510.00181.75128.00137.000.00--533.85%
DPZ250117P005200002022-10-27 8:53AM EST520.00191.82137.50146.500.00--034.77%
DPZ250117P005300002023-09-12 2:29PM EST530.00138.80175.00184.000.00-1051.19%
DPZ250117P005900002023-09-19 12:12PM EST590.00210.04241.50250.500.00-1062.40%