Italia markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
395,45+2,56 (+0,65%)
Al 02:47PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ231201C002000002023-10-19 12:58PM EST200.00147.00168.80176.200.00-110.00%
DPZ231201C002200002023-10-24 9:37AM EST220.00133.60145.20154.500.00--10.00%
DPZ231201C002300002023-10-13 9:05AM EST230.00129.40146.40153.600.00--10.00%
DPZ231201C002750002023-11-09 10:04AM EST275.0097.30117.80120.400.00--10.00%
DPZ231201C002800002023-11-09 10:15AM EST280.0093.50111.80118.100.00--1457.32%
DPZ231201C002850002023-11-09 10:26AM EST285.0089.30109.10111.700.00--1372.07%
DPZ231201C003250002023-10-30 10:19AM EST325.0018.6061.8066.900.00--10.00%
DPZ231201C003300002023-11-27 10:30AM EST330.0051.5064.1066.400.00-12215.92%
DPZ231201C003400002023-11-28 10:56AM EST340.0047.5553.4055.600.00-10134.38%
DPZ231201C003450002023-11-30 10:21AM EST345.0046.0048.0050.400.00-4100.00%
DPZ231201C003500002023-11-27 10:13AM EST350.0032.8043.8046.200.00-217149.61%
DPZ231201C003525002023-11-21 9:43AM EST352.5038.3341.1043.00+20.93+120.29%1290.63%
DPZ231201C003550002023-12-01 2:22PM EST355.0039.6439.4041.50+8.84+28.70%13146.78%
DPZ231201C003575002023-12-01 11:15AM EST357.5035.0436.0038.60+16.22+86.18%11124.61%
DPZ231201C003600002023-11-21 1:02PM EST360.0012.3033.7037.400.00-13383.79%
DPZ231201C003625002023-11-20 2:58PM EST362.5011.2030.7033.800.00--1118.16%
DPZ231201C003650002023-11-27 10:15AM EST365.0019.4028.5031.300.00-216110.94%
DPZ231201C003675002023-11-27 10:03AM EST367.5012.6425.8029.100.00-36112.45%
DPZ231201C003700002023-12-01 11:16AM EST370.0021.8524.8026.40+4.06+22.82%14166.60%
DPZ231201C003725002023-12-01 11:12AM EST372.5019.0021.6022.50+0.99+5.50%2220.00%
DPZ231201C003750002023-11-30 10:47AM EST375.0016.9219.0020.400.00-2900.00%
DPZ231201C003800002023-12-01 11:05AM EST380.0011.5014.4015.20-0.55-4.56%31160.00%
DPZ231201C003850002023-12-01 11:44AM EST385.0010.319.1010.00+1.11+12.07%152970.00%
DPZ231201C003900002023-12-01 12:45PM EST390.005.104.706.00+0.40+8.51%1229328.30%
DPZ231201C003950002023-12-01 1:09PM EST395.001.450.450.85-0.25-14.71%141527.20%
DPZ231201C004000002023-12-01 11:01AM EST400.000.050.000.10-0.35-87.50%2320614.94%
DPZ231201C004050002023-12-01 10:51AM EST405.000.100.000.05-0.05-33.33%14323.63%
DPZ231201C004100002023-11-30 11:16AM EST410.000.070.000.250.00-183044.73%
DPZ231201C004250002023-11-27 3:19PM EST425.000.050.000.050.00-26055.47%
DPZ231201C004350002023-11-24 12:48PM EST435.000.050.000.250.00-5787.11%
DPZ231201C004450002023-10-26 1:11PM EST445.000.100.001.500.00-10142.19%
DPZ231201C004550002023-10-16 11:11AM EST455.000.100.001.500.00--1162.70%
DPZ231201C004600002023-11-09 10:03AM EST460.000.050.000.050.00--4107.03%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DPZ231201P002800002023-11-10 12:53PM EST280.000.270.000.500.00--50299.22%
DPZ231201P003000002023-10-31 9:21AM EST300.001.550.000.000.00-1150.00%
DPZ231201P003100002023-11-10 2:07PM EST310.000.250.000.100.00-13179.69%
DPZ231201P003200002023-11-28 9:42AM EST320.000.050.000.250.00-1111176.95%
DPZ231201P003250002023-11-28 9:41AM EST325.000.050.000.250.00-216165.23%
DPZ231201P003300002023-11-27 9:51AM EST330.000.050.000.050.00-117128.13%
DPZ231201P003350002023-11-27 9:52AM EST335.000.050.000.050.00-1538117.97%
DPZ231201P003400002023-11-28 12:04PM EST340.000.050.000.050.00-2985108.59%
DPZ231201P003450002023-11-28 3:36PM EST345.000.050.000.250.00-1920120.31%
DPZ231201P003475002023-11-30 11:45AM EST347.500.050.000.250.00-12114.84%
DPZ231201P003500002023-11-30 9:48AM EST350.000.050.000.250.00-119109.38%
DPZ231201P003525002023-11-30 11:45AM EST352.500.080.000.150.00-2596.68%
DPZ231201P003550002023-12-01 10:48AM EST355.000.050.000.10-0.03-37.50%44186.72%
DPZ231201P003575002023-11-27 10:05AM EST357.500.190.000.250.00-195692.77%
DPZ231201P003600002023-11-28 1:06PM EST360.000.120.000.250.00-27187.11%
DPZ231201P003625002023-11-29 9:33AM EST362.500.680.000.250.00-15281.64%
DPZ231201P003650002023-11-28 2:01PM EST365.000.150.000.250.00-81876.17%
DPZ231201P003675002023-12-01 9:32AM EST367.500.050.000.05+0.04+400.00%88356.64%
DPZ231201P003700002023-12-01 1:05PM EST370.000.090.000.15-0.01-10.00%27260.16%
DPZ231201P003725002023-11-29 9:36AM EST372.500.050.000.25-0.35-87.50%14959.47%
DPZ231201P003750002023-11-30 10:09AM EST375.000.130.000.050.00-63546.68%
DPZ231201P003800002023-11-30 3:20PM EST380.000.050.000.10-0.01-16.67%814240.82%
DPZ231201P004000002023-12-01 9:30AM EST400.008.204.906.00+0.90+12.33%5238.92%
DPZ231201P005100002023-11-24 9:59AM EST510.00141.30112.90117.400.00-10251.86%