Italia markets open in 4 hours 3 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
317,64+0,46 (+0,15%)
Alla chiusura: 04:00PM EDT
317,09 -0,55 (-0,17%)
Dopo ore: 07:45PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ230324C002300002023-03-01 11:46AM EDT230.0072.7084.2090.400.00-50267.04%
DPZ230324C002600002023-03-06 11:50AM EDT260.0057.0055.4059.100.00-10156.59%
DPZ230324C002825002023-03-13 9:38AM EDT282.5020.0032.2037.900.00--1126.81%
DPZ230324C002850002023-02-23 2:17PM EDT285.0023.6729.7035.800.00--257.72%
DPZ230324C002900002023-03-06 10:57AM EDT290.0026.6926.8029.000.00-1357.57%
DPZ230324C002925002023-03-13 10:22AM EDT292.5014.2024.3026.500.00--553.13%
DPZ230324C002950002023-03-17 3:50PM EDT295.0016.2022.2024.000.00-4754.88%
DPZ230324C002975002023-03-20 1:18PM EDT297.5018.8019.8021.600.00-1652.39%
DPZ230324C003000002023-03-21 2:36PM EDT300.0016.0017.7019.20-1.00-5.88%34452.25%
DPZ230324C003025002023-03-17 3:50PM EDT302.5010.4015.4016.500.00-812155.30%
DPZ230324C003050002023-03-17 3:50PM EDT305.008.7013.1014.300.00-283253.00%
DPZ230324C003075002023-03-17 1:33PM EDT307.508.7010.8012.300.00-94552.15%
DPZ230324C003100002023-03-21 3:01PM EDT310.008.209.009.80-1.74-17.51%39544.90%
DPZ230324C003125002023-03-21 3:01PM EDT312.506.407.207.80-0.10-1.54%35542.11%
DPZ230324C003150002023-03-21 3:17PM EDT315.004.765.606.00-1.04-17.93%266539.84%
DPZ230324C003175002023-03-21 2:47PM EDT317.503.384.104.50-1.32-28.09%93038.57%
DPZ230324C003200002023-03-21 2:36PM EDT320.002.102.903.20-1.20-36.36%96237.09%
DPZ230324C003225002023-03-21 3:56PM EDT322.502.151.952.20-0.20-8.51%311836.18%
DPZ230324C003250002023-03-21 3:54PM EDT325.001.401.251.50-0.24-14.63%275836.06%
DPZ230324C003300002023-03-21 3:58PM EDT330.000.520.450.70-0.28-35.00%498237.16%
DPZ230324C003325002023-03-21 3:37PM EDT332.500.250.250.40-0.12-32.43%113036.28%
DPZ230324C003350002023-03-21 12:07PM EDT335.000.150.100.30-0.20-57.14%12038.09%
DPZ230324C003400002023-03-21 12:12PM EDT340.000.200.000.20+0.08+66.67%52842.58%
DPZ230324C003450002023-03-20 12:32PM EDT345.000.050.000.050.00-63240.43%
DPZ230324C003500002023-03-16 1:42PM EDT350.000.100.000.650.00-132462.11%
DPZ230324C003550002023-03-03 4:45PM EDT355.002.270.000.350.00-101362.31%
DPZ230324C003600002023-03-01 12:54PM EDT360.000.250.000.800.00-20679.25%
DPZ230324C003650002023-02-27 10:41AM EDT365.000.100.000.750.00-11385.16%
DPZ230324C003700002023-02-28 10:30AM EDT370.000.780.000.750.00-41691.80%
DPZ230324C003750002023-02-23 11:28AM EDT375.000.350.000.650.00-48096.00%
DPZ230324C003800002023-02-28 10:30AM EDT380.000.730.000.150.00-46383.01%
DPZ230324C003850002023-02-22 11:14AM EDT385.003.840.000.150.00-1288.28%
DPZ230324C003900002023-02-28 1:39PM EDT390.000.070.000.300.00-26101.95%
DPZ230324C003950002023-03-03 10:38AM EDT395.000.760.000.150.00-1898.44%
DPZ230324C004000002023-03-01 3:24PM EDT400.000.030.000.05-0.17-85.00%15091.80%
DPZ230324C004100002023-03-06 10:30AM EDT410.001.620.000.200.00-12116.80%
DPZ230324C004200002023-03-06 10:30AM EDT420.001.320.000.150.00-14121.88%
DPZ230324C004300002023-02-27 12:11PM EDT430.000.050.000.650.00-612157.81%
DPZ230324C004350002023-02-22 11:48AM EDT435.000.800.000.650.00--9162.70%
DPZ230324C004500002023-02-23 10:35AM EDT450.000.350.000.050.00--1132.81%
DPZ230324C005000002023-03-17 11:49AM EDT500.000.010.000.050.00-28178167.97%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ230324P002100002023-03-09 4:38PM EDT210.000.050.000.050.00-833160.94%
DPZ230324P002200002023-03-16 1:34PM EDT220.000.050.000.050.00-6693143.75%
DPZ230324P002300002023-03-09 4:38PM EDT230.000.050.000.050.00-717128.13%
DPZ230324P002400002023-03-06 1:17PM EDT240.000.050.000.050.00-910112.50%
DPZ230324P002450002023-03-09 4:20PM EDT245.000.100.000.150.00--1117.97%
DPZ230324P002500002023-03-17 1:07PM EDT250.000.200.000.150.00-2632109.77%
DPZ230324P002550002023-03-06 1:08PM EDT255.000.210.000.150.00-15101.56%
DPZ230324P002600002023-03-20 9:48AM EDT260.000.110.000.050.00-141682.81%
DPZ230324P002650002023-03-21 3:22PM EDT265.000.050.000.15-0.43-89.58%81785.55%
DPZ230324P002700002023-03-21 12:11PM EDT270.000.050.050.100.00-138777.73%
DPZ230324P002750002023-03-21 10:56AM EDT275.000.100.000.15-0.10-50.00%23270.12%
DPZ230324P002775002023-03-20 9:56AM EDT277.500.200.000.800.00-1386.43%
DPZ230324P002800002023-03-21 3:47PM EDT280.000.080.050.20-0.32-80.00%95466.99%
DPZ230324P002825002023-03-17 3:31PM EDT282.500.450.050.450.00-41170.51%
DPZ230324P002850002023-03-21 10:26AM EDT285.000.200.050.300.00-14862.11%
DPZ230324P002875002023-03-20 12:16PM EDT287.500.300.050.750.00-61567.48%
DPZ230324P002900002023-03-21 12:18PM EDT290.000.250.050.35-0.05-16.67%127654.88%
DPZ230324P002925002023-03-21 1:44PM EDT292.500.400.150.45-0.06-13.04%15054.59%
DPZ230324P002950002023-03-21 3:49PM EDT295.000.300.200.50-0.25-45.45%119651.66%
DPZ230324P002975002023-03-21 10:01AM EDT297.500.450.300.45-0.30-40.00%44249.71%
DPZ230324P003000002023-03-21 3:47PM EDT300.000.510.400.55-0.29-36.25%1617747.02%
DPZ230324P003025002023-03-21 11:52AM EDT302.500.650.550.75-0.57-46.72%13645.65%
DPZ230324P003050002023-03-21 3:53PM EDT305.000.900.801.10-0.65-41.94%339045.48%
DPZ230324P003075002023-03-21 3:59PM EDT307.501.251.051.40-0.70-35.90%84143.21%
DPZ230324P003100002023-03-21 3:49PM EDT310.001.651.551.85-0.63-27.63%467941.58%
DPZ230324P003125002023-03-21 3:44PM EDT312.502.412.102.40-1.09-31.14%2310539.60%
DPZ230324P003150002023-03-21 3:44PM EDT315.003.252.903.20-1.75-35.00%233138.42%
DPZ230324P003175002023-03-21 1:20PM EDT317.504.503.804.20-0.90-16.67%313037.18%
DPZ230324P003200002023-03-21 3:53PM EDT320.005.255.105.60-1.65-23.91%311537.45%
DPZ230324P003225002023-03-20 10:24AM EDT322.509.606.507.400.00-1139.43%
DPZ230324P003250002023-03-17 3:50PM EDT325.0016.608.109.100.00-4938.67%
DPZ230324P003300002023-03-14 9:57AM EDT330.0024.9512.3013.500.00-1643.63%
DPZ230324P003325002023-03-14 12:20PM EDT332.5026.0614.0016.500.00-2255.81%
DPZ230324P003350002023-03-20 2:33PM EDT335.0020.4215.9020.600.00-16850.24%
DPZ230324P003400002023-03-20 2:19PM EDT340.0024.7121.3025.000.00-42357.86%
DPZ230324P003450002023-03-01 1:45PM EDT345.0045.5426.4029.300.00-1059.62%
DPZ230324P003500002023-03-01 11:59AM EDT350.0049.6831.4034.500.00-1170.26%
DPZ230324P003550002023-02-28 4:19PM EDT355.0061.3836.1040.300.00-2984.47%
DPZ230324P003600002023-02-14 4:43PM EDT360.0024.4043.0048.900.00--8138.99%