Italia markets closed
Dow Jones
39.995,53 -8,06 (-0,02%) Nasdaq
16.811,84 +125,88 (+0,75%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0868 -0,0004 (-0,03%) Bitcoin EUR
62.735,92 +1.259,04 (+2,05%) CMC Crypto 200
1.380,54 +26,12 (+1,93%)
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:42PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240621C00220000 | 2023-07-28 9:47AM EDT | 220.00 | 237.00 | 212.00 | 221.50 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240621C00340000 | 2024-04-30 2:26PM EDT | 340.00 | 149.22 | 126.40 | 133.10 | 0.00 | - | 2 | 2 | 58.62% |
| NOC240621C00350000 | 2023-12-06 12:57PM EDT | 350.00 | 139.45 | 123.00 | 131.90 | 0.00 | - | 40 | 46 | 93.17% |
| NOC240621C00380000 | 2023-11-08 4:46PM EDT | 380.00 | 95.80 | 103.00 | 110.80 | 0.00 | - | 1 | 0 | 100.08% |
| NOC240621C00390000 | 2023-11-09 12:40PM EDT | 390.00 | 85.70 | 94.60 | 102.00 | 0.00 | - | - | 4 | 96.08% |
| NOC240621C00400000 | 2024-02-06 1:20PM EDT | 400.00 | 59.00 | 63.90 | 66.10 | 0.00 | - | 1 | 12 | 0.00% |
| NOC240621C00410000 | 2023-11-15 3:57PM EDT | 410.00 | 71.90 | 63.90 | 69.50 | 0.00 | - | 1 | 2 | 53.28% |
| NOC240621C00420000 | 2024-02-13 2:32PM EDT | 420.00 | 38.00 | 47.90 | 53.90 | 0.00 | - | 1 | 9 | 39.65% |
| NOC240621C00425000 | 2024-04-25 12:30PM EDT | 425.00 | 59.20 | 42.30 | 47.40 | 0.00 | - | - | 0 | 32.47% |
| NOC240621C00430000 | 2024-05-13 10:08AM EDT | 430.00 | 51.70 | 37.80 | 43.70 | 0.00 | - | 5 | 24 | 33.49% |
| NOC240621C00435000 | 2024-05-03 11:54AM EDT | 435.00 | 35.20 | 34.00 | 37.00 | 0.00 | - | 2 | 2 | 26.03% |
| NOC240621C00440000 | 2024-05-17 11:28AM EDT | 440.00 | 31.50 | 28.80 | 34.50 | 0.00 | - | 1 | 32 | 29.71% |
| NOC240621C00445000 | 2024-05-06 12:27PM EDT | 445.00 | 27.50 | 25.30 | 27.40 | 0.00 | - | 15 | 29 | 21.72% |
| NOC240621C00450000 | 2024-05-14 11:28AM EDT | 450.00 | 28.10 | 20.80 | 22.70 | 0.00 | - | 1 | 113 | 19.59% |
| NOC240621C00455000 | 2024-05-06 12:27PM EDT | 455.00 | 19.50 | 15.00 | 18.60 | 0.00 | - | 5 | 134 | 18.51% |
| NOC240621C00460000 | 2024-05-17 10:04AM EDT | 460.00 | 14.00 | 13.60 | 14.60 | 0.00 | - | 1 | 134 | 17.16% |
| NOC240621C00465000 | 2024-05-17 12:47PM EDT | 465.00 | 11.40 | 10.50 | 11.20 | 0.00 | - | 6 | 117 | 16.38% |
| NOC240621C00470000 | 2024-05-20 12:05PM EDT | 470.00 | 8.15 | 7.90 | 8.40 | -0.62 | -7.07% | 3 | 452 | 15.96% |
| NOC240621C00475000 | 2024-05-20 12:11PM EDT | 475.00 | 5.80 | 5.60 | 6.00 | -0.90 | -13.43% | 7 | 609 | 15.46% |
| NOC240621C00480000 | 2024-05-20 12:19PM EDT | 480.00 | 4.02 | 3.90 | 4.20 | -0.48 | -10.67% | 13 | 343 | 15.24% |
| NOC240621C00485000 | 2024-05-20 10:38AM EDT | 485.00 | 2.69 | 2.70 | 2.95 | -0.89 | -24.86% | 4 | 163 | 15.33% |
| NOC240621C00490000 | 2024-05-20 11:09AM EDT | 490.00 | 1.87 | 1.75 | 1.95 | -0.13 | -6.50% | 6 | 583 | 15.23% |
| NOC240621C00495000 | 2024-05-17 3:59PM EDT | 495.00 | 1.50 | 1.15 | 1.35 | 0.00 | - | 4 | 142 | 15.50% |
| NOC240621C00500000 | 2024-05-17 1:49PM EDT | 500.00 | 1.05 | 0.75 | 0.95 | +0.16 | +17.98% | 2 | 1,211 | 15.89% |
| NOC240621C00505000 | 2024-05-20 10:22AM EDT | 505.00 | 0.60 | 0.55 | 0.70 | -0.25 | -29.41% | 3 | 474 | 16.46% |
| NOC240621C00510000 | 2024-05-17 1:12PM EDT | 510.00 | 0.59 | 0.40 | 0.55 | 0.00 | - | 1 | 222 | 17.20% |
| NOC240621C00515000 | 2024-05-09 2:31PM EDT | 515.00 | 0.60 | 0.10 | 0.65 | 0.00 | - | 8 | 88 | 19.41% |
| NOC240621C00520000 | 2024-05-17 1:49PM EDT | 520.00 | 0.39 | 0.05 | 0.60 | 0.00 | - | 2 | 865 | 20.62% |
| NOC240621C00525000 | 2024-05-13 11:03AM EDT | 525.00 | 0.54 | 0.15 | 1.50 | 0.00 | - | 4 | 37 | 27.03% |
| NOC240621C00530000 | 2024-05-14 12:47PM EDT | 530.00 | 0.30 | 0.15 | 1.50 | 0.00 | - | 5 | 550 | 28.69% |
| NOC240621C00535000 | 2024-05-02 12:07PM EDT | 535.00 | 0.65 | 0.10 | 0.30 | 0.00 | - | 25 | 179 | 22.19% |
| NOC240621C00540000 | 2024-05-02 10:59AM EDT | 540.00 | 0.55 | 0.10 | 1.50 | 0.00 | - | 1 | 62 | 31.90% |
| NOC240621C00545000 | 2024-04-29 2:51PM EDT | 545.00 | 0.62 | 0.10 | 1.50 | 0.00 | - | 5 | 16 | 33.46% |
| NOC240621C00550000 | 2024-04-29 1:53PM EDT | 550.00 | 0.49 | 0.10 | 1.50 | 0.00 | - | 1 | 381 | 34.99% |
| NOC240621C00560000 | 2024-05-07 3:54PM EDT | 560.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 3 | 171 | 34.92% |
| NOC240621C00570000 | 2024-02-01 3:19PM EDT | 570.00 | 0.60 | 0.20 | 1.10 | 0.00 | - | 1 | 23 | 38.33% |
| NOC240621C00580000 | 2024-04-22 9:30AM EDT | 580.00 | 1.50 | 0.05 | 1.80 | 0.00 | - | 80 | 190 | 45.30% |
| NOC240621C00590000 | 2024-05-08 9:30AM EDT | 590.00 | 0.10 | 0.05 | 5.20 | 0.00 | - | 2 | 48 | 52.26% |
| NOC240621C00600000 | 2024-05-14 9:30AM EDT | 600.00 | 0.83 | 0.05 | 5.10 | 0.00 | - | 10 | 117 | 54.82% |
| NOC240621C00610000 | 2024-04-24 9:30AM EDT | 610.00 | 0.25 | 0.05 | 2.00 | 0.00 | - | 3 | 11 | 54.49% |
| NOC240621C00620000 | 2024-04-15 10:21AM EDT | 620.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 80 | 610 | 55.23% |
| NOC240621C00630000 | 2023-12-14 4:35PM EDT | 630.00 | 0.98 | 0.50 | 1.95 | 0.00 | - | 13 | 275 | 54.25% |
| NOC240621C00640000 | 2024-05-09 10:21AM EDT | 640.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 3 | 512 | 54.11% |
| NOC240621C00650000 | 2024-04-24 12:15PM EDT | 650.00 | 0.35 | 0.05 | 2.70 | 0.00 | - | - | 4 | 59.99% |
| NOC240621C00660000 | 2024-01-26 10:30AM EDT | 660.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 340 | 52.59% |
| NOC240621C00680000 | 2023-10-27 3:35PM EDT | 680.00 | 2.25 | 0.25 | 1.15 | 0.00 | - | 1 | 227 | 59.62% |
| NOC240621C00685000 | 2024-05-14 12:10PM EDT | 685.00 | 0.09 | 0.00 | 2.60 | 0.00 | - | - | 1 | 66.87% |
| NOC240621C00700000 | 2024-01-22 12:55PM EDT | 700.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 64.09% |
| NOC240621C00720000 | 2023-12-29 11:54AM EDT | 720.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 9 | 5 | 80.58% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240621P00210000 | 2024-03-19 11:00AM EDT | 210.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 17 | 128.03% |
| NOC240621P00220000 | 2024-03-12 12:15PM EDT | 220.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 5 | 19 | 112.60% |
| NOC240621P00230000 | 2024-03-19 10:28AM EDT | 230.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 20 | 14 | 135.60% |
| NOC240621P00240000 | 2024-03-19 10:35AM EDT | 240.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 45 | 59 | 128.43% |
| NOC240621P00250000 | 2024-03-19 11:03AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 39 | 26 | 121.55% |
| NOC240621P00260000 | 2024-03-19 1:19PM EDT | 260.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 20 | 87 | 112.79% |
| NOC240621P00270000 | 2024-03-12 2:37PM EDT | 270.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 10 | 106.49% |
| NOC240621P00275000 | 2024-04-08 9:56AM EDT | 275.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | - | 2 | 95.02% |
| NOC240621P00280000 | 2023-10-19 2:38PM EDT | 280.00 | 1.75 | 0.20 | 10.00 | 0.00 | - | 1 | 88 | 124.08% |
| NOC240621P00290000 | 2023-06-27 1:49PM EDT | 290.00 | 3.40 | 0.45 | 9.80 | 0.00 | - | - | 1 | 117.29% |
| NOC240621P00300000 | 2024-05-09 1:31PM EDT | 300.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 37 | 57.52% |
| NOC240621P00305000 | 2024-04-08 9:53AM EDT | 305.00 | 0.26 | 0.00 | 1.70 | 0.00 | - | 6 | 31 | 73.97% |
| NOC240621P00310000 | 2024-04-08 9:59AM EDT | 310.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 53.61% |
| NOC240621P00315000 | 2024-04-05 2:20PM EDT | 315.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 20 | 10 | 51.76% |
| NOC240621P00320000 | 2024-04-08 9:55AM EDT | 320.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 54.10% |
| NOC240621P00325000 | 2024-05-14 10:22AM EDT | 325.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 3 | 6 | 69.46% |
| NOC240621P00330000 | 2024-05-20 9:38AM EDT | 330.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 15 | 135 | 56.98% |
| NOC240621P00340000 | 2024-05-07 9:30AM EDT | 340.00 | 0.05 | 0.05 | 1.15 | 0.00 | - | 1 | 102 | 54.27% |
| NOC240621P00350000 | 2024-05-07 9:30AM EDT | 350.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 31 | 51.32% |
| NOC240621P00360000 | 2024-04-22 11:16AM EDT | 360.00 | 0.61 | 0.05 | 1.20 | 0.00 | - | 1 | 85 | 51.97% |
| NOC240621P00365000 | 2024-04-19 1:27PM EDT | 365.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NOC240621P00370000 | 2024-04-25 9:47AM EDT | 370.00 | 0.40 | 0.05 | 5.00 | 0.00 | - | 1 | 127 | 55.96% |
| NOC240621P00380000 | 2024-04-12 1:29PM EDT | 380.00 | 1.50 | 0.05 | 2.65 | 0.00 | - | 1 | 123 | 51.59% |
| NOC240621P00385000 | 2024-05-17 11:02AM EDT | 385.00 | 0.20 | 0.05 | 4.00 | 0.00 | - | 1 | 6 | 54.97% |
| NOC240621P00390000 | 2024-05-15 10:39AM EDT | 390.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 150 | 29.30% |
| NOC240621P00395000 | 2024-04-24 9:46AM EDT | 395.00 | 0.80 | 0.05 | 3.30 | 0.00 | - | 4 | 4 | 46.91% |
| NOC240621P00400000 | 2024-05-09 10:58AM EDT | 400.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 214 | 27.17% |
| NOC240621P00405000 | 2024-04-29 10:41AM EDT | 405.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 26.98% |
| NOC240621P00410000 | 2024-05-13 10:55AM EDT | 410.00 | 0.72 | 0.10 | 1.75 | 0.00 | - | 16 | 214 | 32.89% |
| NOC240621P00415000 | 2024-05-13 2:38PM EDT | 415.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 1 | 30 | 23.19% |
| NOC240621P00420000 | 2024-05-16 11:01AM EDT | 420.00 | 0.50 | 0.15 | 1.75 | 0.00 | - | 1 | 199 | 28.31% |
| NOC240621P00425000 | 2024-05-15 9:38AM EDT | 425.00 | 0.55 | 0.20 | 0.80 | 0.00 | - | 1 | 25 | 21.42% |
| NOC240621P00430000 | 2024-05-17 1:49PM EDT | 430.00 | 0.63 | 0.50 | 0.70 | 0.00 | - | 2 | 194 | 18.82% |
| NOC240621P00435000 | 2024-05-17 9:51AM EDT | 435.00 | 0.97 | 0.70 | 0.85 | 0.00 | - | 5 | 68 | 17.60% |
| NOC240621P00440000 | 2024-05-17 11:30AM EDT | 440.00 | 1.10 | 0.95 | 1.15 | -0.15 | -12.00% | 4 | 178 | 16.81% |
| NOC240621P00445000 | 2024-05-17 3:57PM EDT | 445.00 | 1.52 | 1.35 | 1.55 | 0.00 | - | 13 | 356 | 15.97% |
| NOC240621P00450000 | 2024-05-20 12:12PM EDT | 450.00 | 2.15 | 1.95 | 2.15 | -0.02 | -0.92% | 8 | 464 | 15.27% |
| NOC240621P00455000 | 2024-05-17 3:57PM EDT | 455.00 | 3.02 | 2.90 | 3.20 | 0.00 | - | 28 | 378 | 15.07% |
| NOC240621P00460000 | 2024-05-17 3:28PM EDT | 460.00 | 4.20 | 4.10 | 4.50 | 0.00 | - | 1 | 288 | 14.64% |
| NOC240621P00465000 | 2024-05-17 11:45AM EDT | 465.00 | 6.60 | 5.90 | 6.30 | 0.00 | - | 11 | 623 | 14.39% |
| NOC240621P00470000 | 2024-05-17 3:28PM EDT | 470.00 | 8.10 | 8.10 | 8.70 | 0.00 | - | 3 | 334 | 14.37% |
| NOC240621P00475000 | 2024-05-17 2:26PM EDT | 475.00 | 11.13 | 10.80 | 11.50 | 0.00 | - | 1 | 79 | 14.18% |
| NOC240621P00480000 | 2024-05-13 1:40PM EDT | 480.00 | 9.80 | 14.10 | 15.40 | 0.00 | - | 22 | 127 | 15.25% |
| NOC240621P00485000 | 2024-05-02 3:55PM EDT | 485.00 | 16.30 | 17.70 | 19.70 | 0.00 | - | 9 | 61 | 16.58% |
| NOC240621P00490000 | 2024-05-03 12:14PM EDT | 490.00 | 25.00 | 22.10 | 23.80 | 0.00 | - | 1 | 106 | 16.96% |
| NOC240621P00495000 | 2024-05-01 3:52PM EDT | 495.00 | 15.40 | 24.80 | 30.70 | 0.00 | - | 7 | 10 | 23.94% |
| NOC240621P00500000 | 2024-05-01 1:01PM EDT | 500.00 | 17.80 | 30.30 | 35.10 | 0.00 | - | 1 | 72 | 24.88% |
| NOC240621P00510000 | 2024-05-02 1:33PM EDT | 510.00 | 33.59 | 39.90 | 44.00 | 0.00 | - | 64 | 27 | 26.19% |
| NOC240621P00520000 | 2023-11-06 2:56PM EDT | 520.00 | 54.80 | 44.70 | 46.70 | 0.00 | - | - | 10 | 0.00% |
| NOC240621P00530000 | 2023-10-10 3:44PM EDT | 530.00 | 71.30 | 69.20 | 73.40 | 0.00 | - | 19 | 19 | 53.13% |
| NOC240621P00550000 | 2023-10-27 11:54AM EDT | 550.00 | 84.40 | 74.00 | 82.20 | 0.00 | - | 1 | 0 | 32.14% |
© 2024 Yahoo. Tutti i diritti riservati.