Italia markets open in 3 hours 43 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
330,61+14,17 (+4,48%)
Alla chiusura: 04:00PM EDT
330,60 -0,01 (-0,00%)
Dopo ore: 06:38PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ221007C002900002022-09-26 12:24PM EDT290.0035.7037.4044.200.00--373.44%
DPZ221007C003000002022-10-03 10:00AM EDT300.0031.5027.9034.40+20.90+197.17%101369.82%
DPZ221007C003050002022-10-04 10:53AM EDT305.0024.6024.5028.90+13.60+123.64%131972.17%
DPZ221007C003100002022-10-04 9:55AM EDT310.0021.0018.2022.70+11.80+128.26%219876.15%
DPZ221007C003150002022-10-04 11:08AM EDT315.0016.0015.7018.90+8.70+119.18%18558.62%
DPZ221007C003200002022-10-04 1:36PM EDT320.0014.3011.8014.30+9.70+210.87%266354.35%
DPZ221007C003250002022-10-04 1:57PM EDT325.0010.188.109.80+7.48+277.04%188855.85%
DPZ221007C003300002022-10-04 3:46PM EDT330.005.405.005.30+4.01+288.49%19810641.76%
DPZ221007C003350002022-10-04 2:35PM EDT335.003.302.802.95+2.65+407.69%16921340.14%
DPZ221007C003400002022-10-04 3:33PM EDT340.001.501.301.50+1.05+233.33%62613439.62%
DPZ221007C003450002022-10-04 1:25PM EDT345.000.900.600.75+0.75+500.00%115540.43%
DPZ221007C003475002022-10-04 2:55PM EDT347.500.600.400.55+0.20+50.00%12441.48%
DPZ221007C003500002022-10-04 1:31PM EDT350.000.520.300.45+0.12+30.00%403743.60%
DPZ221007C003525002022-10-04 2:59PM EDT352.500.350.200.40-0.05-12.50%9746.44%
DPZ221007C003550002022-10-04 12:52PM EDT355.000.300.150.35+0.10+50.00%711248.93%
DPZ221007C003575002022-09-26 1:40PM EDT357.501.080.050.000.00--125.00%
DPZ221007C003600002022-09-28 9:37AM EDT360.000.730.050.450.00-105652.83%
DPZ221007C003625002022-09-26 10:48AM EDT362.501.130.001.000.00-91064.55%
DPZ221007C003650002022-10-03 1:09PM EDT365.000.250.000.950.00-4767.53%
DPZ221007C003675002022-09-30 12:01PM EDT367.500.540.000.950.00-19471.14%
DPZ221007C003700002022-10-03 10:15AM EDT370.000.050.000.200.00-14557.52%
DPZ221007C003750002022-10-03 10:13AM EDT375.000.050.004.300.00-58117.04%
DPZ221007C003800002022-10-04 1:25PM EDT380.000.050.000.100.00-448863.28%
DPZ221007C003850002022-10-03 2:32PM EDT385.000.100.001.900.00-526109.28%
DPZ221007C003950002022-09-14 9:48AM EDT395.000.700.004.300.00-13149.22%
DPZ221007C004000002022-09-13 9:42AM EDT400.000.750.001.850.00-26129.10%
DPZ221007C004100002022-09-13 1:42PM EDT410.000.870.001.350.00-44133.64%
DPZ221007C004150002022-08-30 2:11PM EDT415.002.510.001.500.00--2142.33%
DPZ221007C004200002022-08-30 2:11PM EDT420.001.860.001.500.00--2148.24%
DPZ221007C004250002022-09-26 2:56PM EDT425.000.360.004.300.00-12191.60%
DPZ221007C004300002022-09-27 10:36AM EDT430.000.100.002.850.00-2626180.91%
DPZ221007C004600002022-09-26 12:54PM EDT460.000.050.000.050.00--220125.78%
DPZ221007C005000002022-10-03 12:15PM EDT500.000.010.000.050.00-115168154.69%
DPZ221007C005100002022-10-04 10:41AM EDT510.000.010.000.050.00-51956160.94%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ221007P002200002022-10-04 3:18PM EDT220.000.010.000.05-0.04-80.00%10665157.81%
DPZ221007P002300002022-09-27 12:10PM EDT230.000.050.002.750.00-18247.51%
DPZ221007P002400002022-09-14 2:23PM EDT240.000.150.004.300.00-11246.92%
DPZ221007P002500002022-10-03 9:49AM EDT250.000.050.000.100.00-67119.92%
DPZ221007P002600002022-10-03 9:38AM EDT260.000.200.004.300.00-34196.83%
DPZ221007P002650002022-10-03 9:38AM EDT265.000.300.001.800.00-25150.78%
DPZ221007P002700002022-09-30 1:01PM EDT270.000.260.004.200.00-29171.53%
DPZ221007P002750002022-10-03 10:08AM EDT275.000.410.001.800.00-16129.98%
DPZ221007P002800002022-10-04 3:36PM EDT280.000.100.000.10-0.37-78.72%411675.00%
DPZ221007P002850002022-10-04 1:47PM EDT285.000.060.050.20-0.56-90.32%101776.76%
DPZ221007P002900002022-10-03 12:14PM EDT290.000.820.050.900.00-13486.47%
DPZ221007P002925002022-09-30 3:36PM EDT292.501.530.050.950.00-8982.72%
DPZ221007P002950002022-10-04 11:21AM EDT295.000.200.050.40-0.65-76.47%34767.09%
DPZ221007P002975002022-10-03 10:36AM EDT297.502.150.051.050.00-1274.85%
DPZ221007P003000002022-10-04 3:33PM EDT300.000.240.050.40-1.09-81.95%3213558.74%
DPZ221007P003050002022-10-04 2:35PM EDT305.000.350.250.40-1.45-80.56%341154.05%
DPZ221007P003100002022-10-04 12:17PM EDT310.000.600.450.60-2.25-78.95%2113850.39%
DPZ221007P003150002022-10-04 3:59PM EDT315.000.850.801.00-4.25-83.33%4317848.93%
DPZ221007P003200002022-10-04 1:24PM EDT320.001.551.401.60-5.15-76.87%1013545.04%
DPZ221007P003250002022-10-04 2:53PM EDT325.002.202.452.95-14.06-86.47%299644.61%
DPZ221007P003300002022-10-04 2:49PM EDT330.004.504.104.80-9.53-67.93%38615942.69%
DPZ221007P003350002022-10-04 1:29PM EDT335.006.006.907.50-20.80-77.61%42354241.55%
DPZ221007P003400002022-09-30 11:39AM EDT340.0022.507.3011.200.00-13743.01%
DPZ221007P003450002022-09-26 9:56AM EDT345.0014.8514.2015.80-5.05-25.38%1549.78%
DPZ221007P003500002022-10-04 9:35AM EDT350.0019.2916.0022.30-18.86-49.44%116678.56%
DPZ221007P003550002022-09-28 9:33AM EDT355.0038.5521.3027.200.00-11488.33%
DPZ221007P003600002022-09-29 10:38AM EDT360.0044.7525.8032.800.00-22105.98%
DPZ221007P003650002022-09-29 10:38AM EDT365.0049.5830.5038.100.00-212119.82%
DPZ221007P003700002022-10-03 11:45AM EDT370.0059.0335.4043.300.00-14132.18%
DPZ221007P003750002022-10-04 10:18AM EDT375.0045.4040.7047.80-8.10-15.14%212135.28%
DPZ221007P003800002022-09-14 12:27PM EDT380.0036.7645.5053.200.00-10149.73%
DPZ221007P003850002022-10-03 11:06AM EDT385.0076.0850.8057.800.00-10153.10%
DPZ221007P003900002022-08-29 9:37AM EDT390.0017.000.000.000.00--00.00%
DPZ221007P004000002022-08-31 11:58AM EDT400.0031.2078.5086.500.00--0290.75%