Italia markets closed
Dow Jones
39.997,61 -5,98 (-0,01%) Nasdaq
16.789,46 +103,49 (+0,62%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0864 -0,0008 (-0,08%) Bitcoin EUR
62.178,71 +608,11 (+0,99%) CMC Crypto 200
1.375,28 +20,86 (+1,54%)
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:16PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240816C00340000 | 2024-02-12 11:35AM EDT | 340.00 | 120.48 | 124.50 | 132.30 | 0.00 | - | 3 | 3 | 45.04% |
| NOC240816C00365000 | 2024-01-10 1:29PM EDT | 365.00 | 119.85 | 94.00 | 102.50 | 0.00 | - | - | 10 | 0.00% |
| NOC240816C00370000 | 2024-01-26 4:11PM EDT | 370.00 | 78.60 | 97.80 | 105.20 | 0.00 | - | 1 | 1 | 42.99% |
| NOC240816C00395000 | 2024-04-16 1:01PM EDT | 395.00 | 67.50 | 75.00 | 84.40 | 0.00 | - | - | 1 | 41.82% |
| NOC240816C00400000 | 2024-05-17 2:50PM EDT | 400.00 | 75.11 | 71.50 | 77.20 | 0.00 | - | 3 | 8 | 36.15% |
| NOC240816C00405000 | 2024-03-01 2:46PM EDT | 405.00 | 64.01 | 79.70 | 86.90 | 0.00 | - | 1 | 1 | 51.05% |
| NOC240816C00410000 | 2024-03-20 11:10AM EDT | 410.00 | 70.55 | 58.70 | 65.00 | 0.00 | - | 3 | 3 | 28.64% |
| NOC240816C00425000 | 2024-04-09 12:09PM EDT | 425.00 | 43.90 | 53.30 | 56.40 | 0.00 | - | 4 | 11 | 32.92% |
| NOC240816C00430000 | 2024-03-28 9:53AM EDT | 430.00 | 61.04 | 57.90 | 60.40 | 0.00 | - | 2 | 4 | 42.38% |
| NOC240816C00435000 | 2024-05-15 12:41PM EDT | 435.00 | 41.68 | 41.20 | 43.20 | 0.00 | - | 3 | 4 | 24.52% |
| NOC240816C00440000 | 2024-03-21 11:08AM EDT | 440.00 | 48.70 | 39.00 | 40.90 | 0.00 | - | 6 | 11 | 26.05% |
| NOC240816C00445000 | 2024-03-26 10:33AM EDT | 445.00 | 43.10 | 44.80 | 48.60 | 0.00 | - | 5 | 116 | 38.99% |
| NOC240816C00450000 | 2024-05-06 12:27PM EDT | 450.00 | 31.70 | 29.90 | 31.00 | 0.00 | - | 1 | 143 | 21.88% |
| NOC240816C00455000 | 2024-05-09 11:21AM EDT | 455.00 | 30.20 | 26.30 | 27.40 | 0.00 | - | 1 | 59 | 21.27% |
| NOC240816C00460000 | 2024-05-16 2:01PM EDT | 460.00 | 25.15 | 23.10 | 23.90 | 0.00 | - | 3 | 34 | 20.58% |
| NOC240816C00465000 | 2024-05-20 10:05AM EDT | 465.00 | 20.20 | 20.10 | 21.00 | -0.30 | -1.46% | 1 | 62 | 20.35% |
| NOC240816C00470000 | 2024-05-17 3:40PM EDT | 470.00 | 18.60 | 17.40 | 18.00 | 0.00 | - | 3 | 94 | 19.78% |
| NOC240816C00475000 | 2024-05-17 3:40PM EDT | 475.00 | 14.95 | 14.80 | 15.40 | -0.95 | -5.97% | 2 | 134 | 19.43% |
| NOC240816C00480000 | 2024-05-20 11:02AM EDT | 480.00 | 12.40 | 12.50 | 13.10 | -1.20 | -8.82% | 7 | 180 | 19.15% |
| NOC240816C00485000 | 2024-05-17 3:43PM EDT | 485.00 | 11.36 | 10.30 | 11.60 | 0.00 | - | 10 | 118 | 19.54% |
| NOC240816C00490000 | 2024-05-15 11:49AM EDT | 490.00 | 8.74 | 8.60 | 9.20 | 0.00 | - | 4 | 1,719 | 18.65% |
| NOC240816C00495000 | 2024-05-16 3:07PM EDT | 495.00 | 8.20 | 7.10 | 7.60 | 0.00 | - | 10 | 55 | 18.43% |
| NOC240816C00500000 | 2024-05-16 12:41PM EDT | 500.00 | 7.00 | 5.80 | 6.20 | 0.00 | - | 25 | 1,187 | 18.21% |
| NOC240816C00505000 | 2024-05-17 1:33PM EDT | 505.00 | 5.10 | 4.70 | 5.10 | 0.00 | - | 1 | 68 | 18.15% |
| NOC240816C00510000 | 2024-05-20 10:26AM EDT | 510.00 | 3.90 | 3.80 | 4.20 | -0.50 | -11.36% | 2 | 210 | 18.15% |
| NOC240816C00515000 | 2024-05-17 12:51PM EDT | 515.00 | 1.60 | 3.00 | 3.40 | 0.00 | - | 2 | 888 | 18.09% |
| NOC240816C00520000 | 2024-05-20 10:01AM EDT | 520.00 | 2.51 | 2.45 | 2.80 | -1.29 | -33.95% | 1 | 188 | 18.17% |
| NOC240816C00525000 | 2024-05-14 10:19AM EDT | 525.00 | 3.60 | 2.00 | 2.25 | 0.00 | - | 1 | 502 | 18.14% |
| NOC240816C00530000 | 2024-05-14 9:31AM EDT | 530.00 | 3.27 | 1.60 | 1.85 | 0.00 | - | 1 | 37 | 18.26% |
| NOC240816C00535000 | 2024-05-10 1:22PM EDT | 535.00 | 2.10 | 1.30 | 1.80 | 0.00 | - | 129 | 145 | 19.15% |
| NOC240816C00540000 | 2024-05-17 12:25PM EDT | 540.00 | 1.30 | 1.05 | 1.30 | 0.00 | - | 10 | 75 | 18.67% |
| NOC240816C00545000 | 2024-05-14 3:40PM EDT | 545.00 | 1.11 | 0.85 | 1.10 | -0.26 | -18.98% | 1 | 10 | 18.92% |
| NOC240816C00550000 | 2024-05-14 11:22AM EDT | 550.00 | 1.28 | 0.70 | 1.00 | 0.00 | - | 1 | 272 | 19.42% |
| NOC240816C00560000 | 2024-04-12 2:09PM EDT | 560.00 | 2.65 | 0.75 | 0.95 | 0.00 | - | 21 | 21 | 20.93% |
| NOC240816C00565000 | 2024-05-09 10:45AM EDT | 565.00 | 0.65 | 0.15 | 1.45 | 0.00 | - | 5 | 12 | 23.69% |
| NOC240816C00570000 | 2024-04-25 12:58PM EDT | 570.00 | 1.80 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 24.73% |
| NOC240816C00575000 | 2024-04-26 10:24AM EDT | 575.00 | 1.02 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 25.58% |
| NOC240816C00590000 | 2024-04-26 2:37PM EDT | 590.00 | 0.85 | 0.05 | 1.20 | 0.00 | - | 1 | 30 | 26.86% |
| NOC240816C00600000 | 2024-03-11 12:34PM EDT | 600.00 | 0.70 | 0.15 | 3.10 | 0.00 | - | 10 | 22 | 34.72% |
| NOC240816C00620000 | 2024-01-08 4:51PM EDT | 620.00 | 2.05 | 0.00 | 4.70 | 0.00 | - | - | 20 | 42.14% |
| NOC240816C00660000 | 2024-01-19 2:11PM EDT | 660.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 48.94% |
| NOC240816C00680000 | 2023-12-29 3:54PM EDT | 680.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 51.21% |
| NOC240816C00700000 | 2024-04-26 9:30AM EDT | 700.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 15 | 43.49% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240816P00230000 | 2024-01-11 10:48AM EDT | 230.00 | 2.16 | 0.00 | 0.90 | 0.00 | - | 2 | 4 | 64.45% |
| NOC240816P00240000 | 2024-01-17 10:30AM EDT | 240.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NOC240816P00250000 | 2024-01-05 10:30AM EDT | 250.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 74.78% |
| NOC240816P00260000 | 2024-01-04 1:52PM EDT | 260.00 | 1.48 | 0.00 | 4.60 | 0.00 | - | - | 18 | 71.02% |
| NOC240816P00280000 | 2024-01-09 2:06PM EDT | 280.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.84% |
| NOC240816P00315000 | 2024-02-13 4:04PM EDT | 315.00 | 1.20 | 0.25 | 4.90 | 0.00 | - | - | 2 | 52.14% |
| NOC240816P00320000 | 2024-01-25 2:16PM EDT | 320.00 | 2.07 | 0.40 | 4.80 | 0.00 | - | 1 | 1 | 50.54% |
| NOC240816P00330000 | 2024-01-25 11:46AM EDT | 330.00 | 3.00 | 0.50 | 4.80 | 0.00 | - | 1 | 1 | 54.81% |
| NOC240816P00340000 | 2024-04-08 2:13PM EDT | 340.00 | 1.00 | 0.05 | 5.20 | 0.00 | - | 10 | 4 | 52.30% |
| NOC240816P00345000 | 2024-04-12 1:29PM EDT | 345.00 | 1.39 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 49.36% |
| NOC240816P00350000 | 2024-04-26 1:30PM EDT | 350.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 133 | 32.08% |
| NOC240816P00355000 | 2024-03-19 10:47AM EDT | 355.00 | 1.43 | 0.65 | 2.30 | 0.00 | - | 1 | 5 | 38.01% |
| NOC240816P00360000 | 2024-04-24 10:39AM EDT | 360.00 | 0.95 | 0.05 | 1.50 | 0.00 | - | 324 | 186 | 33.22% |
| NOC240816P00365000 | 2024-05-07 10:22AM EDT | 365.00 | 0.50 | 0.05 | 1.75 | 0.00 | - | 1 | 91 | 32.86% |
| NOC240816P00370000 | 2024-03-20 10:12AM EDT | 370.00 | 1.72 | 1.50 | 1.85 | 0.00 | - | 5 | 64 | 31.81% |
| NOC240816P00375000 | 2024-04-24 10:40AM EDT | 375.00 | 1.30 | 0.05 | 1.50 | 0.00 | - | 10 | 44 | 28.99% |
| NOC240816P00380000 | 2024-02-29 4:25PM EDT | 380.00 | 3.08 | 1.55 | 2.80 | 0.00 | - | 1 | 8 | 32.00% |
| NOC240816P00385000 | 2024-02-08 11:54AM EDT | 385.00 | 5.20 | 3.70 | 4.10 | 0.00 | - | 1 | 51 | 33.86% |
| NOC240816P00390000 | 2024-05-02 3:44PM EDT | 390.00 | 1.05 | 0.15 | 1.50 | 0.00 | - | 1 | 16 | 24.84% |
| NOC240816P00395000 | 2024-04-25 10:23AM EDT | 395.00 | 1.35 | 0.10 | 1.60 | 0.00 | - | 10 | 16 | 23.83% |
| NOC240816P00400000 | 2024-05-06 1:00PM EDT | 400.00 | 1.87 | 1.00 | 1.25 | 0.00 | - | 1 | 60 | 21.22% |
| NOC240816P00405000 | 2024-04-10 9:47AM EDT | 405.00 | 5.50 | 1.15 | 1.40 | 0.00 | - | 1 | 18 | 20.42% |
| NOC240816P00410000 | 2024-05-03 3:36PM EDT | 410.00 | 2.05 | 1.40 | 1.65 | 0.00 | - | 1 | 17 | 19.87% |
| NOC240816P00415000 | 2024-05-03 12:21PM EDT | 415.00 | 2.82 | 1.65 | 1.90 | 0.00 | - | 1 | 59 | 19.18% |
| NOC240816P00420000 | 2024-05-13 9:42AM EDT | 420.00 | 1.80 | 2.00 | 2.25 | 0.00 | - | 10 | 67 | 18.63% |
| NOC240816P00425000 | 2024-05-20 10:49AM EDT | 425.00 | 2.55 | 2.40 | 2.65 | +0.07 | +2.82% | 2 | 106 | 18.05% |
| NOC240816P00430000 | 2024-05-14 3:40PM EDT | 430.00 | 2.94 | 2.85 | 3.20 | 0.00 | - | 1 | 178 | 17.61% |
| NOC240816P00435000 | 2024-05-17 12:22PM EDT | 435.00 | 3.95 | 3.50 | 3.80 | 0.00 | - | 1 | 83 | 17.07% |
| NOC240816P00440000 | 2024-05-16 10:08AM EDT | 440.00 | 4.70 | 4.30 | 4.60 | 0.00 | - | 1 | 299 | 16.66% |
| NOC240816P00445000 | 2024-05-03 2:38PM EDT | 445.00 | 7.20 | 5.20 | 5.60 | 0.00 | - | 9 | 253 | 16.32% |
| NOC240816P00450000 | 2024-05-14 10:26AM EDT | 450.00 | 5.80 | 6.40 | 6.80 | 0.00 | - | 9 | 51 | 16.00% |
| NOC240816P00455000 | 2024-05-16 3:36PM EDT | 455.00 | 8.10 | 7.80 | 8.20 | 0.00 | - | 1 | 101 | 15.67% |
| NOC240816P00460000 | 2024-05-16 10:08AM EDT | 460.00 | 9.95 | 9.40 | 9.90 | 0.00 | - | 1 | 54 | 15.41% |
| NOC240816P00465000 | 2024-05-15 11:40AM EDT | 465.00 | 12.90 | 10.70 | 11.80 | 0.00 | - | 7 | 46 | 15.09% |
| NOC240816P00470000 | 2024-05-20 11:05AM EDT | 470.00 | 14.20 | 13.50 | 13.90 | -1.00 | -6.58% | 2 | 73 | 14.70% |
| NOC240816P00475000 | 2024-05-17 12:11PM EDT | 475.00 | 16.20 | 15.50 | 16.60 | 0.00 | - | 2 | 97 | 14.64% |
| NOC240816P00480000 | 2024-05-15 11:40AM EDT | 480.00 | 20.70 | 18.70 | 19.50 | 0.00 | - | 2 | 56 | 14.49% |
| NOC240816P00485000 | 2024-05-15 1:42PM EDT | 485.00 | 23.20 | 21.70 | 22.60 | 0.00 | - | 1 | 44 | 14.24% |
| NOC240816P00490000 | 2024-05-02 12:36PM EDT | 490.00 | 22.00 | 25.20 | 26.00 | 0.00 | - | 2 | 20 | 14.00% |
| NOC240816P00495000 | 2024-05-02 1:58PM EDT | 495.00 | 26.00 | 28.80 | 30.30 | 0.00 | - | 3 | 20 | 14.65% |
| NOC240816P00500000 | 2024-05-01 2:53PM EDT | 500.00 | 22.30 | 30.80 | 34.40 | 0.00 | - | 1 | 11 | 14.81% |
| NOC240816P00510000 | 2024-05-02 2:26PM EDT | 510.00 | 38.00 | 39.50 | 44.60 | 0.00 | - | 1 | 1 | 17.84% |
| NOC240816P00550000 | 2024-01-12 2:23PM EDT | 550.00 | 72.30 | 91.70 | 101.00 | 0.00 | - | - | 0 | 50.90% |
© 2024 Yahoo. Tutti i diritti riservati.