DPZ - Domino's Pizza, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117C00155000 | 2023-03-10 11:46AM EDT | 155.00 | 160.81 | 180.60 | 189.50 | 0.00 | - | 6 | 10 | 89.96% |
| DPZ250117C00165000 | 2023-02-23 10:57AM EDT | 165.00 | 166.00 | 153.50 | 163.00 | 0.00 | - | - | 1 | 63.62% |
| DPZ250117C00200000 | 2023-03-31 3:34PM EDT | 200.00 | 147.80 | 130.00 | 138.00 | 0.00 | - | 1 | 2 | 59.74% |
| DPZ250117C00210000 | 2023-02-28 10:39AM EDT | 210.00 | 111.50 | 134.10 | 143.00 | 0.00 | - | - | 1 | 69.06% |
| DPZ250117C00230000 | 2023-02-23 10:56AM EDT | 230.00 | 117.00 | 105.40 | 112.80 | 0.00 | - | - | 1 | 51.85% |
| DPZ250117C00240000 | 2023-02-14 11:01AM EDT | 240.00 | 144.00 | 104.90 | 110.90 | 0.00 | - | - | 1 | 55.06% |
| DPZ250117C00250000 | 2023-02-23 1:06PM EDT | 250.00 | 96.70 | 92.00 | 100.50 | 0.00 | - | - | 1 | 52.97% |
| DPZ250117C00260000 | 2023-03-07 2:54PM EDT | 260.00 | 94.15 | 101.80 | 109.00 | 0.00 | - | 1 | 2 | 60.21% |
| DPZ250117C00270000 | 2023-05-24 11:50AM EDT | 270.00 | 72.30 | 65.60 | 74.40 | 0.00 | - | 1 | 50 | 40.46% |
| DPZ250117C00280000 | 2023-05-25 10:01AM EDT | 280.00 | 70.17 | 60.40 | 68.60 | 0.00 | - | 2 | 48 | 39.64% |
| DPZ250117C00290000 | 2023-04-27 9:50AM EDT | 290.00 | 93.43 | 54.00 | 63.00 | 0.00 | - | 3 | 61 | 38.81% |
| DPZ250117C00300000 | 2023-05-26 3:46PM EDT | 300.00 | 54.10 | 49.40 | 58.00 | -0.50 | -0.92% | 1 | 34 | 38.23% |
| DPZ250117C00310000 | 2023-05-26 9:58AM EDT | 310.00 | 52.60 | 44.20 | 53.00 | -1.50 | -2.77% | 1 | 14 | 37.50% |
| DPZ250117C00320000 | 2023-05-25 10:01AM EDT | 320.00 | 49.00 | 43.30 | 47.80 | 0.00 | - | 2 | 10 | 36.49% |
| DPZ250117C00330000 | 2023-05-22 10:16AM EDT | 330.00 | 46.35 | 37.00 | 44.00 | 0.00 | - | 1 | 6 | 36.25% |
| DPZ250117C00340000 | 2023-05-08 11:15AM EDT | 340.00 | 42.10 | 31.90 | 39.80 | 0.00 | - | 6 | 9 | 35.59% |
| DPZ250117C00350000 | 2023-05-23 1:30PM EDT | 350.00 | 33.90 | 28.40 | 34.70 | 0.00 | - | 1 | 24 | 34.18% |
| DPZ250117C00360000 | 2023-05-08 3:32PM EDT | 360.00 | 34.20 | 24.00 | 32.40 | 0.00 | - | 4 | 11 | 34.47% |
| DPZ250117C00370000 | 2023-05-15 1:39PM EDT | 370.00 | 27.56 | 21.40 | 29.10 | 0.00 | - | 1 | 53 | 33.95% |
| DPZ250117C00380000 | 2023-05-19 1:01PM EDT | 380.00 | 27.00 | 18.50 | 25.30 | 0.00 | - | 4 | 31 | 32.93% |
| DPZ250117C00390000 | 2023-05-26 3:52PM EDT | 390.00 | 20.20 | 17.40 | 22.20 | -2.80 | -12.17% | 1 | 83 | 32.22% |
| DPZ250117C00400000 | 2023-05-11 9:30AM EDT | 400.00 | 20.97 | 17.50 | 20.80 | 0.00 | - | 1 | 56 | 32.60% |
| DPZ250117C00410000 | 2023-05-16 11:27AM EDT | 410.00 | 15.90 | 13.80 | 18.50 | 0.00 | - | 1 | 36 | 32.20% |
| DPZ250117C00420000 | 2023-05-25 11:13AM EDT | 420.00 | 15.70 | 12.00 | 16.50 | 0.00 | - | 2 | 6 | 31.88% |
| DPZ250117C00430000 | 2023-05-09 2:54PM EDT | 430.00 | 14.80 | 10.10 | 13.50 | 0.00 | - | 1 | 5 | 30.59% |
| DPZ250117C00440000 | 2023-05-01 10:01AM EDT | 440.00 | 13.66 | 8.90 | 12.60 | 0.00 | - | 1 | 5 | 30.91% |
| DPZ250117C00450000 | 2023-05-23 3:06PM EDT | 450.00 | 9.90 | 7.60 | 11.10 | 0.00 | - | 100 | 120 | 30.60% |
| DPZ250117C00460000 | 2023-05-01 10:01AM EDT | 460.00 | 10.46 | 6.40 | 12.70 | 0.00 | - | 1 | 33 | 33.06% |
| DPZ250117C00470000 | 2023-05-23 2:58PM EDT | 470.00 | 7.60 | 5.80 | 9.00 | 0.00 | - | 1 | 61 | 30.48% |
| DPZ250117C00480000 | 2023-05-25 10:21AM EDT | 480.00 | 7.00 | 4.50 | 7.40 | 0.00 | - | 1 | 1 | 29.65% |
| DPZ250117C00490000 | 2023-02-23 4:41PM EDT | 490.00 | 12.50 | 9.20 | 11.80 | 0.00 | - | 2 | 4 | 35.05% |
| DPZ250117C00500000 | 2023-05-17 10:01AM EDT | 500.00 | 5.10 | 3.40 | 7.10 | 0.00 | - | 1 | 12 | 30.98% |
| DPZ250117C00510000 | 2023-05-25 3:40PM EDT | 510.00 | 5.30 | 2.55 | 8.80 | 0.00 | - | 1 | 22 | 33.71% |
| DPZ250117C00520000 | 2023-05-15 3:22PM EDT | 520.00 | 4.20 | 2.35 | 5.10 | 0.00 | - | 1 | 107 | 29.96% |
| DPZ250117C00530000 | 2023-03-21 3:55PM EDT | 530.00 | 8.80 | 3.70 | 10.70 | 0.00 | - | 1 | 4 | 37.31% |
| DPZ250117C00540000 | 2023-02-03 4:04PM EDT | 540.00 | 18.80 | 4.40 | 10.20 | 0.00 | - | 1 | 6 | 37.56% |
| DPZ250117C00550000 | 2023-02-27 11:58AM EDT | 550.00 | 6.50 | 5.70 | 11.20 | 0.00 | - | 1 | 27 | 39.35% |
| DPZ250117C00560000 | 2023-03-21 1:43PM EDT | 560.00 | 5.80 | 2.15 | 7.30 | 0.00 | - | 2 | 9 | 35.70% |
| DPZ250117C00580000 | 2023-05-26 2:09PM EDT | 580.00 | 2.15 | 1.10 | 2.85 | -0.20 | -8.51% | 3 | 42 | 30.13% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117P00150000 | 2023-05-26 3:50PM EDT | 150.00 | 3.70 | 1.70 | 3.80 | +0.10 | +2.78% | 1 | 13 | 38.68% |
| DPZ250117P00155000 | 2023-04-27 12:53PM EDT | 155.00 | 4.50 | 3.80 | 5.60 | 0.00 | - | 1 | 2 | 41.13% |
| DPZ250117P00160000 | 2023-03-06 11:13AM EDT | 160.00 | 5.90 | 5.30 | 5.80 | 0.00 | - | 2 | 30 | 39.89% |
| DPZ250117P00165000 | 2023-03-29 3:08PM EDT | 165.00 | 5.80 | 2.95 | 5.50 | 0.00 | - | 3 | 5 | 37.72% |
| DPZ250117P00170000 | 2023-05-17 10:29AM EDT | 170.00 | 5.59 | 5.30 | 7.40 | 0.00 | - | 1 | 142 | 39.55% |
| DPZ250117P00175000 | 2023-03-31 10:16AM EDT | 175.00 | 6.40 | 3.30 | 6.60 | 0.00 | - | 2 | 10 | 36.63% |
| DPZ250117P00180000 | 2023-05-25 1:07PM EDT | 180.00 | 7.00 | 6.60 | 8.40 | 0.00 | - | 1 | 2 | 37.94% |
| DPZ250117P00185000 | 2023-03-31 10:16AM EDT | 185.00 | 7.53 | 4.70 | 7.80 | 0.00 | - | 1 | 2 | 35.49% |
| DPZ250117P00190000 | 2023-02-23 4:37PM EDT | 190.00 | 10.85 | 9.60 | 12.90 | 0.00 | - | 1 | 3 | 40.78% |
| DPZ250117P00195000 | 2023-04-26 3:27PM EDT | 195.00 | 7.90 | 7.50 | 11.10 | 0.00 | - | 1 | 102 | 36.91% |
| DPZ250117P00200000 | 2023-05-26 9:32AM EDT | 200.00 | 10.00 | 9.50 | 11.70 | +0.20 | +2.04% | 5 | 126 | 36.08% |
| DPZ250117P00210000 | 2023-05-26 9:53AM EDT | 210.00 | 11.10 | 10.40 | 13.10 | -2.40 | -17.78% | 5 | 13 | 34.58% |
| DPZ250117P00220000 | 2023-04-20 1:18PM EDT | 220.00 | 12.00 | 10.70 | 13.30 | 0.00 | - | 2 | 13 | 31.76% |
| DPZ250117P00230000 | 2023-05-08 11:15AM EDT | 230.00 | 15.34 | 14.20 | 17.80 | 0.00 | - | 2 | 28 | 33.08% |
| DPZ250117P00240000 | 2023-05-08 11:14AM EDT | 240.00 | 18.10 | 16.60 | 21.10 | 0.00 | - | 2 | 28 | 32.84% |
| DPZ250117P00250000 | 2023-05-17 10:29AM EDT | 250.00 | 20.58 | 18.80 | 25.40 | 0.00 | - | 1 | 22 | 33.13% |
| DPZ250117P00260000 | 2023-05-18 10:32AM EDT | 260.00 | 22.80 | 22.10 | 27.30 | 0.00 | - | 1 | 76 | 31.29% |
| DPZ250117P00270000 | 2023-05-22 3:03PM EDT | 270.00 | 25.10 | 25.00 | 31.20 | 0.00 | - | 1 | 33 | 30.80% |
| DPZ250117P00280000 | 2023-05-10 3:28PM EDT | 280.00 | 29.80 | 29.00 | 34.50 | 0.00 | - | 1 | 64 | 29.68% |
| DPZ250117P00290000 | 2023-05-11 11:28AM EDT | 290.00 | 34.50 | 32.70 | 38.80 | 0.00 | - | 1 | 61 | 29.05% |
| DPZ250117P00300000 | 2023-05-26 9:54AM EDT | 300.00 | 37.50 | 36.20 | 44.50 | 0.00 | - | 2 | 83 | 29.14% |
| DPZ250117P00310000 | 2023-05-24 10:05AM EDT | 310.00 | 43.12 | 41.20 | 49.00 | 0.00 | - | 1 | 50 | 28.21% |
| DPZ250117P00320000 | 2023-05-04 10:36AM EDT | 320.00 | 45.50 | 46.00 | 54.00 | 0.00 | - | 3 | 158 | 27.40% |
| DPZ250117P00330000 | 2023-05-22 10:16AM EDT | 330.00 | 48.25 | 51.00 | 59.30 | 0.00 | - | 1 | 35 | 26.57% |
| DPZ250117P00340000 | 2023-05-26 11:01AM EDT | 340.00 | 57.62 | 56.20 | 65.00 | +1.32 | +2.34% | 1 | 11 | 25.77% |
| DPZ250117P00350000 | 2023-05-26 12:56PM EDT | 350.00 | 65.00 | 63.10 | 68.00 | +1.00 | +1.56% | 9 | 31 | 22.86% |
| DPZ250117P00360000 | 2023-05-02 12:58PM EDT | 360.00 | 67.40 | 69.40 | 77.80 | 0.00 | - | 1 | 160 | 24.41% |
| DPZ250117P00370000 | 2023-03-28 10:35AM EDT | 370.00 | 74.00 | 70.90 | 77.90 | 0.00 | - | 1 | 19 | 18.22% |
| DPZ250117P00380000 | 2023-04-10 10:41AM EDT | 380.00 | 75.50 | 79.50 | 85.10 | 0.00 | - | 1 | 105 | 16.82% |
| DPZ250117P00390000 | 2023-02-23 3:28PM EDT | 390.00 | 97.50 | 91.00 | 97.60 | 0.00 | - | 4 | 39 | 20.54% |
| DPZ250117P00400000 | 2023-02-27 11:49AM EDT | 400.00 | 110.10 | 86.20 | 89.70 | 0.00 | - | 2 | 22 | 0.00% |
| DPZ250117P00410000 | 2023-02-01 11:33AM EDT | 410.00 | 84.60 | 107.00 | 115.80 | 0.00 | - | 1 | 6 | 21.01% |
| DPZ250117P00430000 | 2023-01-10 2:53PM EDT | 430.00 | 107.20 | 93.00 | 102.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117P00450000 | 2023-02-28 4:46PM EDT | 450.00 | 155.38 | 122.50 | 130.90 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117P00500000 | 2023-05-11 9:36AM EDT | 500.00 | 194.64 | 196.00 | 205.00 | 0.00 | - | 1 | 0 | 28.19% |
| DPZ250117P00510000 | 2022-10-25 3:46PM EDT | 510.00 | 181.75 | 128.00 | 137.00 | 0.00 | - | - | 5 | 0.00% |
| DPZ250117P00520000 | 2022-10-27 9:53AM EDT | 520.00 | 191.82 | 137.50 | 146.50 | 0.00 | - | - | 0 | 0.00% |
| DPZ250117P00530000 | 2022-10-14 9:55AM EDT | 530.00 | 204.50 | 162.50 | 171.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.