Italia Markets closed

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
441,24-13,63 (-3,00%)
Al 12:57PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220520C002000002021-10-25 2:56PM EDT200.00205.00150.00159.500.00--00.00%
NOC220520C002500002021-12-03 4:34PM EDT250.00108.60133.10142.300.00-110.00%
NOC220520C002600002021-11-19 11:55AM EDT260.0094.20114.90122.800.00-110.00%
NOC220520C002850002021-12-06 3:32PM EDT285.0085.15106.60115.500.00-10100.00%
NOC220520C002900002021-11-04 10:06AM EDT290.0071.6069.1077.200.00-240.00%
NOC220520C002950002021-11-01 3:50PM EDT295.0064.9055.9062.300.00--00.00%
NOC220520C003000002021-11-23 10:56AM EDT300.0069.2081.9086.100.00-1190.00%
NOC220520C003050002021-11-22 11:51AM EDT305.0059.6077.4079.900.00--150.00%
NOC220520C003100002021-12-28 2:43PM EDT310.0080.0084.1090.700.00-1240.00%
NOC220520C003150002021-12-10 4:08PM EDT315.0061.4079.8085.600.00-180.00%
NOC220520C003200002021-12-06 3:42PM EDT320.0055.0074.4081.300.00-1150.00%
NOC220520C003250002022-01-04 11:27AM EDT325.0068.8971.1074.900.00-100.00%
NOC220520C003300002021-12-28 12:05PM EDT330.0061.3266.2071.500.00-270.00%
NOC220520C003350002021-12-22 11:31AM EDT335.0052.1162.3066.400.00-8480.00%
NOC220520C003400002022-01-05 3:58PM EDT340.0061.0557.1062.10+5.28+9.47%1140.00%
NOC220520C003450002021-11-22 1:45PM EDT345.0030.8044.0045.100.00-17180.00%
NOC220520C003500002021-12-22 2:11PM EDT350.0041.3149.6053.600.00-1240.00%
NOC220520C003550002021-11-29 4:32PM EDT355.0023.0039.4040.500.00-160.00%
NOC220520C003600002022-01-05 10:40AM EDT360.0041.2842.3045.30-1.72-4.00%2230.00%
NOC220520C003650002021-12-31 10:56AM EDT365.0032.4037.6041.700.00-2590.00%
NOC220520C003700002021-12-30 12:32PM EDT370.0029.5235.0037.100.00-1160.00%
NOC220520C003750002022-01-03 4:10PM EDT375.0025.0031.7033.500.00-1380.00%
NOC220520C003800002021-12-27 3:09PM EDT380.0023.4028.2030.200.00-2910.00%
NOC220520C003850002021-12-29 3:48PM EDT385.0020.8025.1027.100.00-3600.00%
NOC220520C003900002022-01-05 11:13AM EDT390.0021.9522.9024.30-1.05-4.57%2950.00%
NOC220520C003950002022-01-04 12:32PM EDT395.0019.0020.0021.500.00-6590.00%
NOC220520C004000002022-01-05 11:47AM EDT400.0017.8017.1019.50-0.30-1.66%22800.00%
NOC220520C004050002022-01-05 4:50PM EDT405.0016.5014.9016.90+1.87+12.78%2810.00%
NOC220520C004100002022-01-05 4:52PM EDT410.0014.2012.8014.40-0.30-2.07%31020.00%
NOC220520C004150002022-01-04 11:47AM EDT415.009.8511.2013.200.00-2490.00%
NOC220520C004200002022-01-03 2:49PM EDT420.006.459.5011.100.00-2130.00%
NOC220520C004250002022-01-04 3:26PM EDT425.008.868.009.700.00-3110.00%
NOC220520C004300002021-12-31 4:45PM EDT430.005.406.908.400.00-190.00%
NOC220520C004350002021-12-31 4:47PM EDT435.004.506.006.900.00-1620.95%
NOC220520C004400002021-12-30 12:32PM EDT440.003.475.205.900.00-11040.41%
NOC220520C004450002021-12-29 4:00PM EDT445.002.964.305.000.00-14951.31%
NOC220520C004500002022-01-05 12:23PM EDT450.003.803.504.40+0.60+18.75%12157.25%
NOC220520C004600002021-12-22 12:18PM EDT460.001.602.403.200.00-11370.12%
NOC220520C004700002022-01-04 1:24PM EDT470.001.651.502.400.00-1379.64%
NOC220520C004800002021-12-22 12:18PM EDT480.000.851.101.750.00-1588.67%
NOC220520C005000002022-01-04 4:49PM EDT500.000.850.551.100.00-25104.83%
NOC220520C005400002021-11-03 11:13AM EDT540.000.680.054.600.00--12190.09%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220520P002500002021-12-15 2:57PM EDT250.001.000.250.850.00-1034362.89%
NOC220520P002550002021-11-09 11:40AM EDT255.002.200.003.700.00-212430.91%
NOC220520P002600002021-11-15 11:44AM EDT260.002.200.451.950.00--1385.74%
NOC220520P002650002021-11-18 3:41PM EDT265.002.750.554.100.00--1423.73%
NOC220520P002700002021-12-21 4:46PM EDT270.001.620.601.150.00-12342.68%
NOC220520P002750002021-12-13 1:09PM EDT275.001.900.701.300.00-513338.96%
NOC220520P002800002021-12-21 4:46PM EDT280.002.070.851.400.00-15334.47%
NOC220520P002900002021-12-09 10:44AM EDT290.004.101.201.900.00-226331.25%
NOC220520P002950002022-01-05 12:21PM EDT295.001.651.402.10-3.75-69.44%511327.54%
NOC220520P003000002022-01-03 11:32AM EDT300.002.251.752.350.00-153326.47%
NOC220520P003050002021-11-26 12:07PM EDT305.007.202.953.600.00-115350.00%
NOC220520P003100002022-01-05 12:21PM EDT310.002.442.403.00+0.24+10.91%5189322.46%
NOC220520P003150002022-01-04 2:06PM EDT315.002.552.753.400.00-812320.26%
NOC220520P003200002021-12-15 11:22AM EDT320.007.023.103.600.00-1868314.84%
NOC220520P003250002022-01-03 2:19PM EDT325.004.603.404.200.00-1387312.74%
NOC220520P003300002021-12-31 4:59PM EDT330.004.904.004.800.00-235312.67%
NOC220520P003350002021-12-20 12:41PM EDT335.0011.104.605.400.00-911311.38%
NOC220520P003400002022-01-04 2:06PM EDT340.004.955.305.900.00-810309.08%
NOC220520P003450002022-01-03 10:58AM EDT345.007.206.106.800.00-16309.81%
NOC220520P003500002021-12-16 10:59AM EDT350.0011.546.807.800.00-424309.33%
NOC220520P003550002022-01-03 11:37AM EDT355.009.897.908.800.00-959310.45%
NOC220520P003600002021-12-16 3:43PM EDT360.0016.309.109.900.00-25311.62%
NOC220520P003650002022-01-05 3:42PM EDT365.0010.3010.3010.90+0.64+6.63%525310.99%
NOC220520P003700002022-01-05 4:44PM EDT370.0011.6611.7012.50-22.79-66.15%12313.89%
NOC220520P003800002022-01-05 4:13PM EDT380.0014.7114.4015.80+0.91+6.59%332315.95%
NOC220520P003850002022-01-04 1:26PM EDT385.0015.9416.8017.500.00-23320.81%
NOC220520P003900002022-01-04 3:57PM EDT390.0017.7418.6020.100.00-1016325.78%
NOC220520P004000002021-12-13 3:17PM EDT400.0036.0523.0024.900.00-1014333.91%
NOC220520P004100002021-12-21 11:20AM EDT410.0043.0028.5030.800.00--2347.17%
NOC220520P004400002021-11-10 8:00AM EDT440.0084.7070.4073.300.00--0560.94%