Italia markets open in 4 hours 3 minutes
Dow Jones
32.560,60 +316,02 (+0,98%) Nasdaq
11.860,11 +184,57 (+1,58%) Nikkei 225
27.435,85 +490,18 (+1,82%) EUR/USD
1,0775 +0,0002 (+0,02%) Bitcoin EUR
26.196,10 +362,16 (+1,40%) CMC Crypto 200
616,04 +11,00 (+1,82%)
Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230324C00230000 | 2023-03-01 11:46AM EDT | 230.00 | 72.70 | 84.20 | 90.40 | 0.00 | - | 5 | 0 | 267.04% |
| DPZ230324C00260000 | 2023-03-06 11:50AM EDT | 260.00 | 57.00 | 55.40 | 59.10 | 0.00 | - | 1 | 0 | 156.59% |
| DPZ230324C00282500 | 2023-03-13 9:38AM EDT | 282.50 | 20.00 | 32.20 | 37.90 | 0.00 | - | - | 1 | 126.81% |
| DPZ230324C00285000 | 2023-02-23 2:17PM EDT | 285.00 | 23.67 | 29.70 | 35.80 | 0.00 | - | - | 2 | 57.72% |
| DPZ230324C00290000 | 2023-03-06 10:57AM EDT | 290.00 | 26.69 | 26.80 | 29.00 | 0.00 | - | 1 | 3 | 57.57% |
| DPZ230324C00292500 | 2023-03-13 10:22AM EDT | 292.50 | 14.20 | 24.30 | 26.50 | 0.00 | - | - | 5 | 53.13% |
| DPZ230324C00295000 | 2023-03-17 3:50PM EDT | 295.00 | 16.20 | 22.20 | 24.00 | 0.00 | - | 4 | 7 | 54.88% |
| DPZ230324C00297500 | 2023-03-20 1:18PM EDT | 297.50 | 18.80 | 19.80 | 21.60 | 0.00 | - | 1 | 6 | 52.39% |
| DPZ230324C00300000 | 2023-03-21 2:36PM EDT | 300.00 | 16.00 | 17.70 | 19.20 | -1.00 | -5.88% | 3 | 44 | 52.25% |
| DPZ230324C00302500 | 2023-03-17 3:50PM EDT | 302.50 | 10.40 | 15.40 | 16.50 | 0.00 | - | 8 | 121 | 55.30% |
| DPZ230324C00305000 | 2023-03-17 3:50PM EDT | 305.00 | 8.70 | 13.10 | 14.30 | 0.00 | - | 28 | 32 | 53.00% |
| DPZ230324C00307500 | 2023-03-17 1:33PM EDT | 307.50 | 8.70 | 10.80 | 12.30 | 0.00 | - | 9 | 45 | 52.15% |
| DPZ230324C00310000 | 2023-03-21 3:01PM EDT | 310.00 | 8.20 | 9.00 | 9.80 | -1.74 | -17.51% | 3 | 95 | 44.90% |
| DPZ230324C00312500 | 2023-03-21 3:01PM EDT | 312.50 | 6.40 | 7.20 | 7.80 | -0.10 | -1.54% | 3 | 55 | 42.11% |
| DPZ230324C00315000 | 2023-03-21 3:17PM EDT | 315.00 | 4.76 | 5.60 | 6.00 | -1.04 | -17.93% | 26 | 65 | 39.84% |
| DPZ230324C00317500 | 2023-03-21 2:47PM EDT | 317.50 | 3.38 | 4.10 | 4.50 | -1.32 | -28.09% | 9 | 30 | 38.57% |
| DPZ230324C00320000 | 2023-03-21 2:36PM EDT | 320.00 | 2.10 | 2.90 | 3.20 | -1.20 | -36.36% | 9 | 62 | 37.09% |
| DPZ230324C00322500 | 2023-03-21 3:56PM EDT | 322.50 | 2.15 | 1.95 | 2.20 | -0.20 | -8.51% | 31 | 18 | 36.18% |
| DPZ230324C00325000 | 2023-03-21 3:54PM EDT | 325.00 | 1.40 | 1.25 | 1.50 | -0.24 | -14.63% | 27 | 58 | 36.06% |
| DPZ230324C00330000 | 2023-03-21 3:58PM EDT | 330.00 | 0.52 | 0.45 | 0.70 | -0.28 | -35.00% | 49 | 82 | 37.16% |
| DPZ230324C00332500 | 2023-03-21 3:37PM EDT | 332.50 | 0.25 | 0.25 | 0.40 | -0.12 | -32.43% | 11 | 30 | 36.28% |
| DPZ230324C00335000 | 2023-03-21 12:07PM EDT | 335.00 | 0.15 | 0.10 | 0.30 | -0.20 | -57.14% | 1 | 20 | 38.09% |
| DPZ230324C00340000 | 2023-03-21 12:12PM EDT | 340.00 | 0.20 | 0.00 | 0.20 | +0.08 | +66.67% | 5 | 28 | 42.58% |
| DPZ230324C00345000 | 2023-03-20 12:32PM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 32 | 40.43% |
| DPZ230324C00350000 | 2023-03-16 1:42PM EDT | 350.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 13 | 24 | 62.11% |
| DPZ230324C00355000 | 2023-03-03 4:45PM EDT | 355.00 | 2.27 | 0.00 | 0.35 | 0.00 | - | 10 | 13 | 62.31% |
| DPZ230324C00360000 | 2023-03-01 12:54PM EDT | 360.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 20 | 6 | 79.25% |
| DPZ230324C00365000 | 2023-02-27 10:41AM EDT | 365.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 85.16% |
| DPZ230324C00370000 | 2023-02-28 10:30AM EDT | 370.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 91.80% |
| DPZ230324C00375000 | 2023-02-23 11:28AM EDT | 375.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 4 | 80 | 96.00% |
| DPZ230324C00380000 | 2023-02-28 10:30AM EDT | 380.00 | 0.73 | 0.00 | 0.15 | 0.00 | - | 4 | 63 | 83.01% |
| DPZ230324C00385000 | 2023-02-22 11:14AM EDT | 385.00 | 3.84 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 88.28% |
| DPZ230324C00390000 | 2023-02-28 1:39PM EDT | 390.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 101.95% |
| DPZ230324C00395000 | 2023-03-03 10:38AM EDT | 395.00 | 0.76 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 98.44% |
| DPZ230324C00400000 | 2023-03-01 3:24PM EDT | 400.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 1 | 50 | 91.80% |
| DPZ230324C00410000 | 2023-03-06 10:30AM EDT | 410.00 | 1.62 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 116.80% |
| DPZ230324C00420000 | 2023-03-06 10:30AM EDT | 420.00 | 1.32 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 121.88% |
| DPZ230324C00430000 | 2023-02-27 12:11PM EDT | 430.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 6 | 12 | 157.81% |
| DPZ230324C00435000 | 2023-02-22 11:48AM EDT | 435.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | - | 9 | 162.70% |
| DPZ230324C00450000 | 2023-02-23 10:35AM EDT | 450.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 132.81% |
| DPZ230324C00500000 | 2023-03-17 11:49AM EDT | 500.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 28 | 178 | 167.97% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230324P00210000 | 2023-03-09 4:38PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 33 | 160.94% |
| DPZ230324P00220000 | 2023-03-16 1:34PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 93 | 143.75% |
| DPZ230324P00230000 | 2023-03-09 4:38PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 128.13% |
| DPZ230324P00240000 | 2023-03-06 1:17PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 112.50% |
| DPZ230324P00245000 | 2023-03-09 4:20PM EDT | 245.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 117.97% |
| DPZ230324P00250000 | 2023-03-17 1:07PM EDT | 250.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 26 | 32 | 109.77% |
| DPZ230324P00255000 | 2023-03-06 1:08PM EDT | 255.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 101.56% |
| DPZ230324P00260000 | 2023-03-20 9:48AM EDT | 260.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 14 | 16 | 82.81% |
| DPZ230324P00265000 | 2023-03-21 3:22PM EDT | 265.00 | 0.05 | 0.00 | 0.15 | -0.43 | -89.58% | 8 | 17 | 85.55% |
| DPZ230324P00270000 | 2023-03-21 12:11PM EDT | 270.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 13 | 87 | 77.73% |
| DPZ230324P00275000 | 2023-03-21 10:56AM EDT | 275.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 2 | 32 | 70.12% |
| DPZ230324P00277500 | 2023-03-20 9:56AM EDT | 277.50 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 86.43% |
| DPZ230324P00280000 | 2023-03-21 3:47PM EDT | 280.00 | 0.08 | 0.05 | 0.20 | -0.32 | -80.00% | 9 | 54 | 66.99% |
| DPZ230324P00282500 | 2023-03-17 3:31PM EDT | 282.50 | 0.45 | 0.05 | 0.45 | 0.00 | - | 4 | 11 | 70.51% |
| DPZ230324P00285000 | 2023-03-21 10:26AM EDT | 285.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 48 | 62.11% |
| DPZ230324P00287500 | 2023-03-20 12:16PM EDT | 287.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 6 | 15 | 67.48% |
| DPZ230324P00290000 | 2023-03-21 12:18PM EDT | 290.00 | 0.25 | 0.05 | 0.35 | -0.05 | -16.67% | 12 | 76 | 54.88% |
| DPZ230324P00292500 | 2023-03-21 1:44PM EDT | 292.50 | 0.40 | 0.15 | 0.45 | -0.06 | -13.04% | 1 | 50 | 54.59% |
| DPZ230324P00295000 | 2023-03-21 3:49PM EDT | 295.00 | 0.30 | 0.20 | 0.50 | -0.25 | -45.45% | 11 | 96 | 51.66% |
| DPZ230324P00297500 | 2023-03-21 10:01AM EDT | 297.50 | 0.45 | 0.30 | 0.45 | -0.30 | -40.00% | 4 | 42 | 49.71% |
| DPZ230324P00300000 | 2023-03-21 3:47PM EDT | 300.00 | 0.51 | 0.40 | 0.55 | -0.29 | -36.25% | 16 | 177 | 47.02% |
| DPZ230324P00302500 | 2023-03-21 11:52AM EDT | 302.50 | 0.65 | 0.55 | 0.75 | -0.57 | -46.72% | 1 | 36 | 45.65% |
| DPZ230324P00305000 | 2023-03-21 3:53PM EDT | 305.00 | 0.90 | 0.80 | 1.10 | -0.65 | -41.94% | 33 | 90 | 45.48% |
| DPZ230324P00307500 | 2023-03-21 3:59PM EDT | 307.50 | 1.25 | 1.05 | 1.40 | -0.70 | -35.90% | 8 | 41 | 43.21% |
| DPZ230324P00310000 | 2023-03-21 3:49PM EDT | 310.00 | 1.65 | 1.55 | 1.85 | -0.63 | -27.63% | 46 | 79 | 41.58% |
| DPZ230324P00312500 | 2023-03-21 3:44PM EDT | 312.50 | 2.41 | 2.10 | 2.40 | -1.09 | -31.14% | 23 | 105 | 39.60% |
| DPZ230324P00315000 | 2023-03-21 3:44PM EDT | 315.00 | 3.25 | 2.90 | 3.20 | -1.75 | -35.00% | 23 | 31 | 38.42% |
| DPZ230324P00317500 | 2023-03-21 1:20PM EDT | 317.50 | 4.50 | 3.80 | 4.20 | -0.90 | -16.67% | 31 | 30 | 37.18% |
| DPZ230324P00320000 | 2023-03-21 3:53PM EDT | 320.00 | 5.25 | 5.10 | 5.60 | -1.65 | -23.91% | 31 | 15 | 37.45% |
| DPZ230324P00322500 | 2023-03-20 10:24AM EDT | 322.50 | 9.60 | 6.50 | 7.40 | 0.00 | - | 1 | 1 | 39.43% |
| DPZ230324P00325000 | 2023-03-17 3:50PM EDT | 325.00 | 16.60 | 8.10 | 9.10 | 0.00 | - | 4 | 9 | 38.67% |
| DPZ230324P00330000 | 2023-03-14 9:57AM EDT | 330.00 | 24.95 | 12.30 | 13.50 | 0.00 | - | 1 | 6 | 43.63% |
| DPZ230324P00332500 | 2023-03-14 12:20PM EDT | 332.50 | 26.06 | 14.00 | 16.50 | 0.00 | - | 2 | 2 | 55.81% |
| DPZ230324P00335000 | 2023-03-20 2:33PM EDT | 335.00 | 20.42 | 15.90 | 20.60 | 0.00 | - | 16 | 8 | 50.24% |
| DPZ230324P00340000 | 2023-03-20 2:19PM EDT | 340.00 | 24.71 | 21.30 | 25.00 | 0.00 | - | 4 | 23 | 57.86% |
| DPZ230324P00345000 | 2023-03-01 1:45PM EDT | 345.00 | 45.54 | 26.40 | 29.30 | 0.00 | - | 1 | 0 | 59.62% |
| DPZ230324P00350000 | 2023-03-01 11:59AM EDT | 350.00 | 49.68 | 31.40 | 34.50 | 0.00 | - | 1 | 1 | 70.26% |
| DPZ230324P00355000 | 2023-02-28 4:19PM EDT | 355.00 | 61.38 | 36.10 | 40.30 | 0.00 | - | 2 | 9 | 84.47% |
| DPZ230324P00360000 | 2023-02-14 4:43PM EDT | 360.00 | 24.40 | 43.00 | 48.90 | 0.00 | - | - | 8 | 138.99% |
© 2023 Yahoo. Tutti i diritti riservati.
