DPZ - Domino's Pizza, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ250117C001550002023-03-10 11:46AM EDT155.00160.81180.60189.500.00-61089.96%
DPZ250117C001650002023-02-23 10:57AM EDT165.00166.00153.50163.000.00--163.62%
DPZ250117C002000002023-03-31 3:34PM EDT200.00147.80130.00138.000.00-1259.74%
DPZ250117C002100002023-02-28 10:39AM EDT210.00111.50134.10143.000.00--169.06%
DPZ250117C002300002023-02-23 10:56AM EDT230.00117.00105.40112.800.00--151.85%
DPZ250117C002400002023-02-14 11:01AM EDT240.00144.00104.90110.900.00--155.06%
DPZ250117C002500002023-02-23 1:06PM EDT250.0096.7092.00100.500.00--152.97%
DPZ250117C002600002023-03-07 2:54PM EDT260.0094.15101.80109.000.00-1260.21%
DPZ250117C002700002023-05-24 11:50AM EDT270.0072.3065.6074.400.00-15040.46%
DPZ250117C002800002023-05-25 10:01AM EDT280.0070.1760.4068.600.00-24839.64%
DPZ250117C002900002023-04-27 9:50AM EDT290.0093.4354.0063.000.00-36138.81%
DPZ250117C003000002023-05-26 3:46PM EDT300.0054.1049.4058.00-0.50-0.92%13438.23%
DPZ250117C003100002023-05-26 9:58AM EDT310.0052.6044.2053.00-1.50-2.77%11437.50%
DPZ250117C003200002023-05-25 10:01AM EDT320.0049.0043.3047.800.00-21036.49%
DPZ250117C003300002023-05-22 10:16AM EDT330.0046.3537.0044.000.00-1636.25%
DPZ250117C003400002023-05-08 11:15AM EDT340.0042.1031.9039.800.00-6935.59%
DPZ250117C003500002023-05-23 1:30PM EDT350.0033.9028.4034.700.00-12434.18%
DPZ250117C003600002023-05-08 3:32PM EDT360.0034.2024.0032.400.00-41134.47%
DPZ250117C003700002023-05-15 1:39PM EDT370.0027.5621.4029.100.00-15333.95%
DPZ250117C003800002023-05-19 1:01PM EDT380.0027.0018.5025.300.00-43132.93%
DPZ250117C003900002023-05-26 3:52PM EDT390.0020.2017.4022.20-2.80-12.17%18332.22%
DPZ250117C004000002023-05-11 9:30AM EDT400.0020.9717.5020.800.00-15632.60%
DPZ250117C004100002023-05-16 11:27AM EDT410.0015.9013.8018.500.00-13632.20%
DPZ250117C004200002023-05-25 11:13AM EDT420.0015.7012.0016.500.00-2631.88%
DPZ250117C004300002023-05-09 2:54PM EDT430.0014.8010.1013.500.00-1530.59%
DPZ250117C004400002023-05-01 10:01AM EDT440.0013.668.9012.600.00-1530.91%
DPZ250117C004500002023-05-23 3:06PM EDT450.009.907.6011.100.00-10012030.60%
DPZ250117C004600002023-05-01 10:01AM EDT460.0010.466.4012.700.00-13333.06%
DPZ250117C004700002023-05-23 2:58PM EDT470.007.605.809.000.00-16130.48%
DPZ250117C004800002023-05-25 10:21AM EDT480.007.004.507.400.00-1129.65%
DPZ250117C004900002023-02-23 4:41PM EDT490.0012.509.2011.800.00-2435.05%
DPZ250117C005000002023-05-17 10:01AM EDT500.005.103.407.100.00-11230.98%
DPZ250117C005100002023-05-25 3:40PM EDT510.005.302.558.800.00-12233.71%
DPZ250117C005200002023-05-15 3:22PM EDT520.004.202.355.100.00-110729.96%
DPZ250117C005300002023-03-21 3:55PM EDT530.008.803.7010.700.00-1437.31%
DPZ250117C005400002023-02-03 4:04PM EDT540.0018.804.4010.200.00-1637.56%
DPZ250117C005500002023-02-27 11:58AM EDT550.006.505.7011.200.00-12739.35%
DPZ250117C005600002023-03-21 1:43PM EDT560.005.802.157.300.00-2935.70%
DPZ250117C005800002023-05-26 2:09PM EDT580.002.151.102.85-0.20-8.51%34230.13%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ250117P001500002023-05-26 3:50PM EDT150.003.701.703.80+0.10+2.78%11338.68%
DPZ250117P001550002023-04-27 12:53PM EDT155.004.503.805.600.00-1241.13%
DPZ250117P001600002023-03-06 11:13AM EDT160.005.905.305.800.00-23039.89%
DPZ250117P001650002023-03-29 3:08PM EDT165.005.802.955.500.00-3537.72%
DPZ250117P001700002023-05-17 10:29AM EDT170.005.595.307.400.00-114239.55%
DPZ250117P001750002023-03-31 10:16AM EDT175.006.403.306.600.00-21036.63%
DPZ250117P001800002023-05-25 1:07PM EDT180.007.006.608.400.00-1237.94%
DPZ250117P001850002023-03-31 10:16AM EDT185.007.534.707.800.00-1235.49%
DPZ250117P001900002023-02-23 4:37PM EDT190.0010.859.6012.900.00-1340.78%
DPZ250117P001950002023-04-26 3:27PM EDT195.007.907.5011.100.00-110236.91%
DPZ250117P002000002023-05-26 9:32AM EDT200.0010.009.5011.70+0.20+2.04%512636.08%
DPZ250117P002100002023-05-26 9:53AM EDT210.0011.1010.4013.10-2.40-17.78%51334.58%
DPZ250117P002200002023-04-20 1:18PM EDT220.0012.0010.7013.300.00-21331.76%
DPZ250117P002300002023-05-08 11:15AM EDT230.0015.3414.2017.800.00-22833.08%
DPZ250117P002400002023-05-08 11:14AM EDT240.0018.1016.6021.100.00-22832.84%
DPZ250117P002500002023-05-17 10:29AM EDT250.0020.5818.8025.400.00-12233.13%
DPZ250117P002600002023-05-18 10:32AM EDT260.0022.8022.1027.300.00-17631.29%
DPZ250117P002700002023-05-22 3:03PM EDT270.0025.1025.0031.200.00-13330.80%
DPZ250117P002800002023-05-10 3:28PM EDT280.0029.8029.0034.500.00-16429.68%
DPZ250117P002900002023-05-11 11:28AM EDT290.0034.5032.7038.800.00-16129.05%
DPZ250117P003000002023-05-26 9:54AM EDT300.0037.5036.2044.500.00-28329.14%
DPZ250117P003100002023-05-24 10:05AM EDT310.0043.1241.2049.000.00-15028.21%
DPZ250117P003200002023-05-04 10:36AM EDT320.0045.5046.0054.000.00-315827.40%
DPZ250117P003300002023-05-22 10:16AM EDT330.0048.2551.0059.300.00-13526.57%
DPZ250117P003400002023-05-26 11:01AM EDT340.0057.6256.2065.00+1.32+2.34%11125.77%
DPZ250117P003500002023-05-26 12:56PM EDT350.0065.0063.1068.00+1.00+1.56%93122.86%
DPZ250117P003600002023-05-02 12:58PM EDT360.0067.4069.4077.800.00-116024.41%
DPZ250117P003700002023-03-28 10:35AM EDT370.0074.0070.9077.900.00-11918.22%
DPZ250117P003800002023-04-10 10:41AM EDT380.0075.5079.5085.100.00-110516.82%
DPZ250117P003900002023-02-23 3:28PM EDT390.0097.5091.0097.600.00-43920.54%
DPZ250117P004000002023-02-27 11:49AM EDT400.00110.1086.2089.700.00-2220.00%
DPZ250117P004100002023-02-01 11:33AM EDT410.0084.60107.00115.800.00-1621.01%
DPZ250117P004300002023-01-10 2:53PM EDT430.00107.2093.00102.000.00-110.00%
DPZ250117P004500002023-02-28 4:46PM EDT450.00155.38122.50130.900.00-100.00%
DPZ250117P005000002023-05-11 9:36AM EDT500.00194.64196.00205.000.00-1028.19%
DPZ250117P005100002022-10-25 3:46PM EDT510.00181.75128.00137.000.00--50.00%
DPZ250117P005200002022-10-27 9:53AM EDT520.00191.82137.50146.500.00--00.00%
DPZ250117P005300002022-10-14 9:55AM EDT530.00204.50162.50171.500.00-110.00%