La bourse ferme dans 5 h 30 min
CAC 40
8 249,05 +61,40 (+0,75 %) Euro Stoxx 50
5 093,64 +39,23 (+0,78 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 378,40 +38,10 (+1,63 %) Bitcoin EUR
58 533,35 +1 729,01 (+3,04 %)
Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510C00410000 | 2024-04-29 9:30AM EDT | 410.00 | 129.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240510C00445000 | 2024-04-23 3:00PM EDT | 445.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240510C00460000 | 2024-04-29 3:17PM EDT | 460.00 | 68.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240510C00470000 | 2024-04-11 1:34PM EDT | 470.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240510C00475000 | 2024-05-06 10:01AM EDT | 475.00 | 46.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00480000 | 2024-05-09 1:31PM EDT | 480.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240510C00485000 | 2024-04-29 9:40AM EDT | 485.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00487500 | 2024-04-29 9:35AM EDT | 487.50 | 40.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240510C00490000 | 2024-05-06 1:54PM EDT | 490.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00492500 | 2024-04-26 3:00PM EDT | 492.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00495000 | 2024-05-03 12:37PM EDT | 495.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240510C00497500 | 2024-04-29 3:34PM EDT | 497.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00500000 | 2024-05-08 3:50PM EDT | 500.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00505000 | 2024-05-08 3:50PM EDT | 505.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00507500 | 2024-05-09 12:03PM EDT | 507.50 | 10.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240510C00510000 | 2024-05-07 9:56AM EDT | 510.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ240510C00512500 | 2024-05-09 3:03PM EDT | 512.50 | 6.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240510C00515000 | 2024-05-08 10:09AM EDT | 515.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240510C00517500 | 2024-05-09 3:58PM EDT | 517.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| DPZ240510C00520000 | 2024-05-09 3:50PM EDT | 520.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| DPZ240510C00522500 | 2024-05-09 3:59PM EDT | 522.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DPZ240510C00525000 | 2024-05-09 12:09PM EDT | 525.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DPZ240510C00527500 | 2024-05-09 12:37PM EDT | 527.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| DPZ240510C00530000 | 2024-05-09 3:40PM EDT | 530.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| DPZ240510C00535000 | 2024-05-09 11:58AM EDT | 535.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| DPZ240510C00540000 | 2024-05-09 3:17PM EDT | 540.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DPZ240510C00545000 | 2024-05-08 9:57AM EDT | 545.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DPZ240510C00550000 | 2024-05-07 10:41AM EDT | 550.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240510C00555000 | 2024-05-06 11:35AM EDT | 555.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240510C00560000 | 2024-05-09 3:56PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPZ240510C00565000 | 2024-05-09 9:44AM EDT | 565.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DPZ240510C00570000 | 2024-05-08 3:10PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ240510C00575000 | 2024-05-08 3:11PM EDT | 575.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DPZ240510C00580000 | 2024-05-09 9:34AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DPZ240510C00585000 | 2024-05-07 3:15PM EDT | 585.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510C00590000 | 2024-05-07 1:57PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510C00595000 | 2024-05-06 9:40AM EDT | 595.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510C00605000 | 2024-05-02 3:22PM EDT | 605.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510C00610000 | 2024-05-07 12:38PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510C00615000 | 2024-05-07 11:15AM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510C00620000 | 2024-05-07 10:21AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510C00630000 | 2024-05-07 9:48AM EDT | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510C00650000 | 2024-05-07 9:35AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510P00340000 | 2024-04-22 1:45PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| DPZ240510P00345000 | 2024-04-22 1:45PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510P00350000 | 2024-04-22 1:45PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510P00400000 | 2024-04-15 2:04PM EDT | 400.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510P00405000 | 2024-05-07 10:02AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510P00410000 | 2024-05-07 10:09AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| DPZ240510P00415000 | 2024-05-07 10:09AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DPZ240510P00420000 | 2024-05-07 12:09PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| DPZ240510P00425000 | 2024-05-07 1:54PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| DPZ240510P00430000 | 2024-05-07 1:54PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| DPZ240510P00435000 | 2024-05-07 1:55PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 50.00% |
| DPZ240510P00440000 | 2024-05-07 3:14PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 50.00% |
| DPZ240510P00445000 | 2024-05-07 3:58PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ240510P00450000 | 2024-05-08 3:44PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ240510P00455000 | 2024-05-09 9:35AM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ240510P00460000 | 2024-05-09 9:34AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DPZ240510P00465000 | 2024-05-07 3:52PM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DPZ240510P00470000 | 2024-05-08 9:39AM EDT | 470.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ240510P00472500 | 2024-05-09 9:52AM EDT | 472.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ240510P00475000 | 2024-05-06 11:58AM EDT | 475.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DPZ240510P00477500 | 2024-05-06 10:26AM EDT | 477.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240510P00480000 | 2024-05-06 10:26AM EDT | 480.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240510P00482500 | 2024-05-09 2:22PM EDT | 482.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ240510P00485000 | 2024-05-08 10:58AM EDT | 485.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240510P00487500 | 2024-05-08 3:43PM EDT | 487.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240510P00490000 | 2024-05-06 10:26AM EDT | 490.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ240510P00492500 | 2024-05-08 12:25PM EDT | 492.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ240510P00495000 | 2024-05-07 3:59PM EDT | 495.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| DPZ240510P00497500 | 2024-05-09 9:55AM EDT | 497.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ240510P00500000 | 2024-05-09 3:53PM EDT | 500.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DPZ240510P00505000 | 2024-05-09 3:53PM EDT | 505.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DPZ240510P00507500 | 2024-05-07 12:42PM EDT | 507.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| DPZ240510P00510000 | 2024-05-09 3:57PM EDT | 510.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DPZ240510P00512500 | 2024-05-09 10:00AM EDT | 512.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DPZ240510P00515000 | 2024-05-09 3:59PM EDT | 515.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| DPZ240510P00517500 | 2024-05-09 3:59PM EDT | 517.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DPZ240510P00520000 | 2024-05-09 2:34PM EDT | 520.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DPZ240510P00522500 | 2024-05-09 12:41PM EDT | 522.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240510P00525000 | 2024-05-06 11:36AM EDT | 525.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DPZ240510P00530000 | 2024-05-08 3:23PM EDT | 530.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240510P00535000 | 2024-05-09 2:44PM EDT | 535.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510P00540000 | 2024-05-02 11:44AM EDT | 540.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240510P00545000 | 2024-04-30 12:33PM EDT | 545.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240510P00550000 | 2024-04-30 1:05PM EDT | 550.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240510P00570000 | 2024-04-30 11:05AM EDT | 570.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
