Italia markets close in 40 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
354,31+1,31 (+0,37%)
Al 10:50AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ230203C002900002023-01-18 3:29PM EST290.0060.0061.8069.200.00-11145.61%
DPZ230203C003300002023-01-19 3:12PM EST330.0025.9022.5027.500.00-1257.13%
DPZ230203C003325002023-01-24 10:51AM EST332.5010.8020.6024.500.00--453.47%
DPZ230203C003350002023-01-31 12:51PM EST335.0016.5018.4022.300.00-31953.71%
DPZ230203C003375002023-01-31 3:45PM EST337.5014.4016.7020.700.00-22159.74%
DPZ230203C003400002023-01-31 12:51PM EST340.0012.3015.5017.000.00-62054.52%
DPZ230203C003425002023-01-31 11:46AM EST342.508.9011.8014.800.00-111359.16%
DPZ230203C003450002023-02-01 10:24AM EST345.0011.5011.7012.30+3.10+36.90%18952.44%
DPZ230203C003475002023-01-31 1:45PM EST347.506.609.8010.700.00-104053.24%
DPZ230203C003500002023-02-01 10:19AM EST350.007.808.308.80+2.40+44.44%214650.38%
DPZ230203C003525002023-01-31 3:59PM EST352.505.286.607.10-0.42-7.37%24848.15%
DPZ230203C003550002023-02-01 10:28AM EST355.005.205.105.70+1.90+57.58%85747.08%
DPZ230203C003575002023-01-31 3:22PM EST357.502.323.704.200.00-138543.91%
DPZ230203C003600002023-01-31 3:58PM EST360.003.002.553.20+0.55+22.45%112643.29%
DPZ230203C003625002023-02-01 10:26AM EST362.502.052.052.35+0.16+8.47%121942.46%
DPZ230203C003650002023-01-31 3:56PM EST365.001.201.351.700.00-315641.97%
DPZ230203C003675002023-01-31 12:55PM EST367.500.781.001.450.00-21944.56%
DPZ230203C003700002023-01-31 1:58PM EST370.000.450.600.950.00-45143.04%
DPZ230203C003750002023-01-30 3:47PM EST375.000.500.300.450.00-113242.77%
DPZ230203C003800002023-01-30 10:05AM EST380.000.500.053.200.00-83770.51%
DPZ230203C003850002023-01-30 12:02PM EST385.000.200.003.100.00-2978.13%
DPZ230203C003900002023-01-30 12:12PM EST390.000.140.001.850.00-52075.44%
DPZ230203C004000002023-01-31 3:28PM EST400.000.050.001.800.00-133289.38%
DPZ230203C004050002023-01-26 12:50PM EST405.000.210.001.350.00-2390.58%
DPZ230203C004350002023-01-23 1:50PM EST435.000.050.000.050.00--582.03%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ230203P002200002023-01-11 11:04AM EST220.000.140.000.050.00--5181.25%
DPZ230203P002300002023-01-10 11:46AM EST230.000.100.000.050.00--11165.63%
DPZ230203P002500002023-01-20 10:49AM EST250.000.060.000.050.00-3236135.94%
DPZ230203P002550002023-01-23 12:53PM EST255.000.050.001.750.00--1205.76%
DPZ230203P002600002023-01-23 2:51PM EST260.000.050.000.100.00-5861130.47%
DPZ230203P002650002023-01-23 2:47PM EST265.000.100.000.200.00--14133.40%
DPZ230203P002700002023-01-25 10:22AM EST270.000.050.001.750.00--3175.29%
DPZ230203P002750002023-01-24 9:40AM EST275.000.720.001.750.00-13165.38%
DPZ230203P002850002023-01-30 9:41AM EST285.000.050.001.750.00-313145.90%
DPZ230203P002900002023-01-31 2:03PM EST290.000.050.000.200.00-525895.70%
DPZ230203P002950002023-01-30 9:42AM EST295.000.100.000.500.00-220100.98%
DPZ230203P003000002023-01-30 9:43AM EST300.000.100.000.050.00-108169.14%
DPZ230203P003050002023-01-30 10:03AM EST305.000.460.001.800.00-1198108.59%
DPZ230203P003100002023-02-01 9:44AM EST310.000.100.100.20-0.05-33.33%58171.19%
DPZ230203P003150002023-01-30 3:01PM EST315.000.200.000.900.00-32777.25%
DPZ230203P003200002023-02-01 10:26AM EST320.000.200.050.350.00-130459.18%
DPZ230203P003250002023-01-31 3:58PM EST325.000.300.101.200.00-3632865.38%
DPZ230203P003300002023-02-01 10:26AM EST330.000.370.200.50-0.18-32.73%210152.88%
DPZ230203P003325002023-01-31 10:47AM EST332.501.000.250.450.00-35747.31%
DPZ230203P003350002023-02-01 9:44AM EST335.000.500.350.60-0.12-19.35%49946.09%
DPZ230203P003375002023-01-31 10:24AM EST337.502.200.500.750.00-78244.09%
DPZ230203P003400002023-02-01 10:19AM EST340.000.860.700.90-0.20-18.87%33641.46%
DPZ230203P003425002023-02-01 10:19AM EST342.501.181.051.30-1.82-60.67%31941.33%
DPZ230203P003450002023-02-01 9:49AM EST345.002.461.401.70-0.49-16.61%110839.92%
DPZ230203P003475002023-02-01 10:19AM EST347.502.191.802.20-0.91-29.35%38038.34%
DPZ230203P003500002023-02-01 10:19AM EST350.002.912.502.80-0.71-19.61%34536.43%
DPZ230203P003525002023-02-01 10:12AM EST352.503.603.403.80-3.53-49.51%23136.38%
DPZ230203P003550002023-02-01 10:09AM EST355.004.904.304.70-3.00-37.97%23033.89%
DPZ230203P003575002023-02-01 10:19AM EST357.506.505.506.10-2.50-27.78%22133.56%
DPZ230203P003600002023-01-31 3:48PM EST360.0010.846.907.500.00-12131.23%
DPZ230203P003625002023-02-01 9:57AM EST362.509.308.509.50-1.70-15.45%11232.35%
DPZ230203P003650002023-01-26 10:36AM EST365.0011.5010.4011.900.00-2736.62%
DPZ230203P003675002023-02-01 9:57AM EST367.5013.3012.0014.80-5.40-28.88%6346.36%
DPZ230203P003700002023-01-24 11:04AM EST370.0033.7114.5017.500.00-1153.78%
DPZ230203P003850002023-01-27 10:27AM EST385.0030.5528.1033.300.00-1192.31%