Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:50AM EST. Mercato aperto.
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230203C00290000 | 2023-01-18 3:29PM EST | 290.00 | 60.00 | 61.80 | 69.20 | 0.00 | - | 1 | 1 | 145.61% |
| DPZ230203C00330000 | 2023-01-19 3:12PM EST | 330.00 | 25.90 | 22.50 | 27.50 | 0.00 | - | 1 | 2 | 57.13% |
| DPZ230203C00332500 | 2023-01-24 10:51AM EST | 332.50 | 10.80 | 20.60 | 24.50 | 0.00 | - | - | 4 | 53.47% |
| DPZ230203C00335000 | 2023-01-31 12:51PM EST | 335.00 | 16.50 | 18.40 | 22.30 | 0.00 | - | 3 | 19 | 53.71% |
| DPZ230203C00337500 | 2023-01-31 3:45PM EST | 337.50 | 14.40 | 16.70 | 20.70 | 0.00 | - | 2 | 21 | 59.74% |
| DPZ230203C00340000 | 2023-01-31 12:51PM EST | 340.00 | 12.30 | 15.50 | 17.00 | 0.00 | - | 6 | 20 | 54.52% |
| DPZ230203C00342500 | 2023-01-31 11:46AM EST | 342.50 | 8.90 | 11.80 | 14.80 | 0.00 | - | 11 | 13 | 59.16% |
| DPZ230203C00345000 | 2023-02-01 10:24AM EST | 345.00 | 11.50 | 11.70 | 12.30 | +3.10 | +36.90% | 1 | 89 | 52.44% |
| DPZ230203C00347500 | 2023-01-31 1:45PM EST | 347.50 | 6.60 | 9.80 | 10.70 | 0.00 | - | 10 | 40 | 53.24% |
| DPZ230203C00350000 | 2023-02-01 10:19AM EST | 350.00 | 7.80 | 8.30 | 8.80 | +2.40 | +44.44% | 2 | 146 | 50.38% |
| DPZ230203C00352500 | 2023-01-31 3:59PM EST | 352.50 | 5.28 | 6.60 | 7.10 | -0.42 | -7.37% | 2 | 48 | 48.15% |
| DPZ230203C00355000 | 2023-02-01 10:28AM EST | 355.00 | 5.20 | 5.10 | 5.70 | +1.90 | +57.58% | 8 | 57 | 47.08% |
| DPZ230203C00357500 | 2023-01-31 3:22PM EST | 357.50 | 2.32 | 3.70 | 4.20 | 0.00 | - | 13 | 85 | 43.91% |
| DPZ230203C00360000 | 2023-01-31 3:58PM EST | 360.00 | 3.00 | 2.55 | 3.20 | +0.55 | +22.45% | 1 | 126 | 43.29% |
| DPZ230203C00362500 | 2023-02-01 10:26AM EST | 362.50 | 2.05 | 2.05 | 2.35 | +0.16 | +8.47% | 12 | 19 | 42.46% |
| DPZ230203C00365000 | 2023-01-31 3:56PM EST | 365.00 | 1.20 | 1.35 | 1.70 | 0.00 | - | 31 | 56 | 41.97% |
| DPZ230203C00367500 | 2023-01-31 12:55PM EST | 367.50 | 0.78 | 1.00 | 1.45 | 0.00 | - | 2 | 19 | 44.56% |
| DPZ230203C00370000 | 2023-01-31 1:58PM EST | 370.00 | 0.45 | 0.60 | 0.95 | 0.00 | - | 4 | 51 | 43.04% |
| DPZ230203C00375000 | 2023-01-30 3:47PM EST | 375.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 11 | 32 | 42.77% |
| DPZ230203C00380000 | 2023-01-30 10:05AM EST | 380.00 | 0.50 | 0.05 | 3.20 | 0.00 | - | 8 | 37 | 70.51% |
| DPZ230203C00385000 | 2023-01-30 12:02PM EST | 385.00 | 0.20 | 0.00 | 3.10 | 0.00 | - | 2 | 9 | 78.13% |
| DPZ230203C00390000 | 2023-01-30 12:12PM EST | 390.00 | 0.14 | 0.00 | 1.85 | 0.00 | - | 5 | 20 | 75.44% |
| DPZ230203C00400000 | 2023-01-31 3:28PM EST | 400.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 332 | 89.38% |
| DPZ230203C00405000 | 2023-01-26 12:50PM EST | 405.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 90.58% |
| DPZ230203C00435000 | 2023-01-23 1:50PM EST | 435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 82.03% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230203P00220000 | 2023-01-11 11:04AM EST | 220.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 5 | 181.25% |
| DPZ230203P00230000 | 2023-01-10 11:46AM EST | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 11 | 165.63% |
| DPZ230203P00250000 | 2023-01-20 10:49AM EST | 250.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 32 | 36 | 135.94% |
| DPZ230203P00255000 | 2023-01-23 12:53PM EST | 255.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 205.76% |
| DPZ230203P00260000 | 2023-01-23 2:51PM EST | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 58 | 61 | 130.47% |
| DPZ230203P00265000 | 2023-01-23 2:47PM EST | 265.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 14 | 133.40% |
| DPZ230203P00270000 | 2023-01-25 10:22AM EST | 270.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 3 | 175.29% |
| DPZ230203P00275000 | 2023-01-24 9:40AM EST | 275.00 | 0.72 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 165.38% |
| DPZ230203P00285000 | 2023-01-30 9:41AM EST | 285.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 13 | 145.90% |
| DPZ230203P00290000 | 2023-01-31 2:03PM EST | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 52 | 58 | 95.70% |
| DPZ230203P00295000 | 2023-01-30 9:42AM EST | 295.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 100.98% |
| DPZ230203P00300000 | 2023-01-30 9:43AM EST | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 81 | 69.14% |
| DPZ230203P00305000 | 2023-01-30 10:03AM EST | 305.00 | 0.46 | 0.00 | 1.80 | 0.00 | - | 1 | 198 | 108.59% |
| DPZ230203P00310000 | 2023-02-01 9:44AM EST | 310.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 5 | 81 | 71.19% |
| DPZ230203P00315000 | 2023-01-30 3:01PM EST | 315.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 3 | 27 | 77.25% |
| DPZ230203P00320000 | 2023-02-01 10:26AM EST | 320.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 304 | 59.18% |
| DPZ230203P00325000 | 2023-01-31 3:58PM EST | 325.00 | 0.30 | 0.10 | 1.20 | 0.00 | - | 36 | 328 | 65.38% |
| DPZ230203P00330000 | 2023-02-01 10:26AM EST | 330.00 | 0.37 | 0.20 | 0.50 | -0.18 | -32.73% | 2 | 101 | 52.88% |
| DPZ230203P00332500 | 2023-01-31 10:47AM EST | 332.50 | 1.00 | 0.25 | 0.45 | 0.00 | - | 3 | 57 | 47.31% |
| DPZ230203P00335000 | 2023-02-01 9:44AM EST | 335.00 | 0.50 | 0.35 | 0.60 | -0.12 | -19.35% | 4 | 99 | 46.09% |
| DPZ230203P00337500 | 2023-01-31 10:24AM EST | 337.50 | 2.20 | 0.50 | 0.75 | 0.00 | - | 7 | 82 | 44.09% |
| DPZ230203P00340000 | 2023-02-01 10:19AM EST | 340.00 | 0.86 | 0.70 | 0.90 | -0.20 | -18.87% | 3 | 36 | 41.46% |
| DPZ230203P00342500 | 2023-02-01 10:19AM EST | 342.50 | 1.18 | 1.05 | 1.30 | -1.82 | -60.67% | 3 | 19 | 41.33% |
| DPZ230203P00345000 | 2023-02-01 9:49AM EST | 345.00 | 2.46 | 1.40 | 1.70 | -0.49 | -16.61% | 1 | 108 | 39.92% |
| DPZ230203P00347500 | 2023-02-01 10:19AM EST | 347.50 | 2.19 | 1.80 | 2.20 | -0.91 | -29.35% | 3 | 80 | 38.34% |
| DPZ230203P00350000 | 2023-02-01 10:19AM EST | 350.00 | 2.91 | 2.50 | 2.80 | -0.71 | -19.61% | 3 | 45 | 36.43% |
| DPZ230203P00352500 | 2023-02-01 10:12AM EST | 352.50 | 3.60 | 3.40 | 3.80 | -3.53 | -49.51% | 2 | 31 | 36.38% |
| DPZ230203P00355000 | 2023-02-01 10:09AM EST | 355.00 | 4.90 | 4.30 | 4.70 | -3.00 | -37.97% | 2 | 30 | 33.89% |
| DPZ230203P00357500 | 2023-02-01 10:19AM EST | 357.50 | 6.50 | 5.50 | 6.10 | -2.50 | -27.78% | 2 | 21 | 33.56% |
| DPZ230203P00360000 | 2023-01-31 3:48PM EST | 360.00 | 10.84 | 6.90 | 7.50 | 0.00 | - | 1 | 21 | 31.23% |
| DPZ230203P00362500 | 2023-02-01 9:57AM EST | 362.50 | 9.30 | 8.50 | 9.50 | -1.70 | -15.45% | 1 | 12 | 32.35% |
| DPZ230203P00365000 | 2023-01-26 10:36AM EST | 365.00 | 11.50 | 10.40 | 11.90 | 0.00 | - | 2 | 7 | 36.62% |
| DPZ230203P00367500 | 2023-02-01 9:57AM EST | 367.50 | 13.30 | 12.00 | 14.80 | -5.40 | -28.88% | 6 | 3 | 46.36% |
| DPZ230203P00370000 | 2023-01-24 11:04AM EST | 370.00 | 33.71 | 14.50 | 17.50 | 0.00 | - | 1 | 1 | 53.78% |
| DPZ230203P00385000 | 2023-01-27 10:27AM EST | 385.00 | 30.55 | 28.10 | 33.30 | 0.00 | - | 1 | 1 | 92.31% |
© 2023 Yahoo. Tutti i diritti riservati.
