NOC - Northrop Grumman Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230609C00400000 | 2023-05-31 11:42AM EDT | 400.00 | 37.00 | 44.20 | 51.00 | 0.00 | - | - | 1 | 97.61% |
| NOC230609C00405000 | 2023-06-05 11:18AM EDT | 405.00 | 40.00 | 42.10 | 46.20 | 0.00 | - | 5 | 3 | 67.82% |
| NOC230609C00415000 | 2023-06-05 12:09PM EDT | 415.00 | 30.00 | 32.20 | 36.10 | 0.00 | - | 1 | 7 | 54.96% |
| NOC230609C00420000 | 2023-06-02 10:22AM EDT | 420.00 | 21.00 | 25.70 | 30.60 | 0.00 | - | 2 | 0 | 63.31% |
| NOC230609C00425000 | 2023-06-01 12:35PM EDT | 425.00 | 14.30 | 20.50 | 27.00 | 0.00 | - | - | 3 | 66.41% |
| NOC230609C00430000 | 2023-06-02 11:31AM EDT | 430.00 | 17.90 | 14.00 | 21.90 | 0.00 | - | 2 | 6 | 57.01% |
| NOC230609C00432500 | 2023-06-02 11:27AM EDT | 432.50 | 15.13 | 12.00 | 17.30 | 0.00 | - | 1 | 1 | 37.28% |
| NOC230609C00435000 | 2023-06-06 1:08PM EDT | 435.00 | 10.40 | 9.00 | 15.30 | +2.40 | +30.00% | 1 | 18 | 37.13% |
| NOC230609C00437500 | 2023-06-05 9:35AM EDT | 437.50 | 11.50 | 7.00 | 14.50 | +0.42 | +3.79% | 1 | 13 | 43.93% |
| NOC230609C00440000 | 2023-06-05 10:51AM EDT | 440.00 | 8.62 | 5.00 | 10.10 | 0.00 | - | 7 | 14 | 27.23% |
| NOC230609C00442500 | 2023-06-06 3:21PM EDT | 442.50 | 6.40 | 6.70 | 9.30 | +0.60 | +10.34% | 3 | 23 | 32.78% |
| NOC230609C00445000 | 2023-06-06 3:55PM EDT | 445.00 | 6.00 | 4.80 | 7.40 | +1.50 | +33.33% | 13 | 51 | 30.65% |
| NOC230609C00447500 | 2023-06-06 12:07PM EDT | 447.50 | 2.28 | 3.50 | 4.00 | -1.02 | -30.91% | 31 | 36 | 19.74% |
| NOC230609C00450000 | 2023-06-06 3:52PM EDT | 450.00 | 2.75 | 2.25 | 2.65 | +0.50 | +22.22% | 13 | 37 | 18.76% |
| NOC230609C00452500 | 2023-06-06 3:55PM EDT | 452.50 | 1.87 | 1.35 | 1.70 | +0.37 | +24.67% | 11 | 17 | 18.42% |
| NOC230609C00455000 | 2023-06-06 3:49PM EDT | 455.00 | 1.50 | 0.30 | 1.05 | +0.45 | +42.86% | 21 | 62 | 18.34% |
| NOC230609C00457500 | 2023-06-06 3:26PM EDT | 457.50 | 0.56 | 0.40 | 0.70 | +0.06 | +12.00% | 3 | 22 | 19.09% |
| NOC230609C00460000 | 2023-06-06 10:36AM EDT | 460.00 | 0.20 | 0.10 | 0.45 | -0.10 | -33.33% | 11 | 236 | 19.65% |
| NOC230609C00462500 | 2023-06-06 3:26PM EDT | 462.50 | 0.26 | 0.05 | 0.75 | -0.23 | -46.94% | 5 | 14 | 25.99% |
| NOC230609C00465000 | 2023-06-05 3:41PM EDT | 465.00 | 0.20 | 0.05 | 2.55 | 0.00 | - | 4 | 12 | 44.29% |
| NOC230609C00467500 | 2023-06-05 9:30AM EDT | 467.50 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 7 | 37.18% |
| NOC230609C00470000 | 2023-06-05 9:30AM EDT | 470.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 2 | 5 | 59.18% |
| NOC230609C00472500 | 2023-06-05 9:45AM EDT | 472.50 | 0.20 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 64.27% |
| NOC230609C00475000 | 2023-05-19 9:30AM EDT | 475.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 50 | 50 | 53.59% |
| NOC230609C00480000 | 2023-06-06 12:23PM EDT | 480.00 | 0.10 | 0.00 | 0.10 | -0.38 | -79.17% | 1 | 2 | 31.35% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230609P00300000 | 2023-05-04 10:01AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 131.25% |
| NOC230609P00310000 | 2023-05-03 3:29PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| NOC230609P00320000 | 2023-05-11 9:56AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 111.72% |
| NOC230609P00330000 | 2023-05-12 10:22AM EDT | 330.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 16 | 23 | 141.21% |
| NOC230609P00340000 | 2023-05-25 10:31AM EDT | 340.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 129.20% |
| NOC230609P00350000 | 2023-05-01 2:14PM EDT | 350.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 0 | 122.56% |
| NOC230609P00360000 | 2023-05-10 11:33AM EDT | 360.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 65 | 104 | 105.76% |
| NOC230609P00375000 | 2023-05-31 1:05PM EDT | 375.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 1 | 88.67% |
| NOC230609P00380000 | 2023-06-01 9:38AM EDT | 380.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 10 | 83.01% |
| NOC230609P00385000 | 2023-05-17 2:03PM EDT | 385.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | - | 3 | 77.44% |
| NOC230609P00390000 | 2023-05-17 3:24PM EDT | 390.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 13 | 53.52% |
| NOC230609P00395000 | 2023-05-31 1:05PM EDT | 395.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 61.23% |
| NOC230609P00400000 | 2023-05-30 1:20PM EDT | 400.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 60.79% |
| NOC230609P00405000 | 2023-06-02 3:00PM EDT | 405.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 35 | 55.27% |
| NOC230609P00410000 | 2023-06-06 10:00AM EDT | 410.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 31 | 52.98% |
| NOC230609P00415000 | 2023-06-06 2:57PM EDT | 415.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 2 | 6 | 34.77% |
| NOC230609P00420000 | 2023-06-06 2:56PM EDT | 420.00 | 0.10 | 0.00 | 0.25 | -0.06 | -37.50% | 4 | 48 | 35.11% |
| NOC230609P00422500 | 2023-06-05 1:24PM EDT | 422.50 | 0.22 | 0.00 | 0.95 | 0.00 | - | 15 | 20 | 43.90% |
| NOC230609P00425000 | 2023-06-06 2:55PM EDT | 425.00 | 0.10 | 0.00 | 0.40 | -0.20 | -66.67% | 4 | 34 | 32.81% |
| NOC230609P00427500 | 2023-06-05 10:06AM EDT | 427.50 | 0.52 | 0.00 | 0.95 | 0.00 | - | 2 | 7 | 37.33% |
| NOC230609P00430000 | 2023-06-06 2:14PM EDT | 430.00 | 0.25 | 0.00 | 0.90 | -0.15 | -37.50% | 7 | 55 | 33.42% |
| NOC230609P00432500 | 2023-06-05 11:30AM EDT | 432.50 | 0.79 | 0.00 | 4.70 | 0.00 | - | 15 | 36 | 58.46% |
| NOC230609P00435000 | 2023-06-06 1:08PM EDT | 435.00 | 0.80 | 0.20 | 0.95 | -0.30 | -27.27% | 3 | 41 | 27.05% |
| NOC230609P00437500 | 2023-06-05 11:56AM EDT | 437.50 | 1.50 | 0.40 | 0.80 | 0.00 | - | 22 | 28 | 22.12% |
| NOC230609P00440000 | 2023-06-05 12:07PM EDT | 440.00 | 2.20 | 0.15 | 0.90 | 0.00 | - | 17 | 37 | 19.34% |
| NOC230609P00442500 | 2023-06-06 3:32PM EDT | 442.50 | 1.25 | 1.00 | 1.35 | -1.65 | -56.90% | 22 | 8 | 18.56% |
| NOC230609P00445000 | 2023-06-06 3:35PM EDT | 445.00 | 1.95 | 1.60 | 2.05 | -2.15 | -52.44% | 6 | 61 | 18.10% |
| NOC230609P00447500 | 2023-06-06 11:50AM EDT | 447.50 | 3.80 | 2.60 | 3.00 | -1.50 | -28.30% | 4 | 26 | 17.60% |
| NOC230609P00450000 | 2023-06-06 12:02PM EDT | 450.00 | 5.80 | 3.70 | 4.30 | +0.10 | +1.75% | 5 | 13 | 17.40% |
| NOC230609P00460000 | 2023-05-25 10:11AM EDT | 460.00 | 29.68 | 7.00 | 14.90 | 0.00 | - | 2 | 3 | 39.53% |
| NOC230609P00470000 | 2023-04-28 3:14PM EDT | 470.00 | 18.27 | 29.80 | 35.10 | 0.00 | - | 5 | 5 | 102.21% |
© 2023 Yahoo. Tutti i diritti riservati.