Italia markets closed

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
474,07-0,30 (-0,06%)
Al 02:50PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220930C003400002022-09-21 10:10AM EDT340.00173.63129.10135.300.00--2181.59%
NOC220930C003850002022-09-20 9:40AM EDT385.00100.0084.2091.300.00--1140.63%
NOC220930C004500002022-09-21 3:10PM EDT450.0052.0021.7025.600.00--145.56%
NOC220930C004600002022-09-27 12:30PM EDT460.0017.0014.8016.20-1.30-7.10%1336.11%
NOC220930C004650002022-09-23 3:10PM EDT465.0017.8911.2012.400.00-1135.43%
NOC220930C004675002022-09-26 11:09AM EDT467.5015.909.6010.700.00-21335.24%
NOC220930C004700002022-09-27 10:22AM EDT470.0011.507.709.30+0.01+0.09%2735.93%
NOC220930C004725002022-09-27 1:46PM EDT472.507.356.807.60-2.85-27.94%21834.35%
NOC220930C004750002022-09-27 11:33AM EDT475.007.805.506.20-0.18-2.26%12333.59%
NOC220930C004775002022-09-27 9:45AM EDT477.507.604.205.20+0.80+11.76%11734.12%
NOC220930C004800002022-09-27 1:54PM EDT480.003.803.404.20-2.30-37.70%139933.91%
NOC220930C004825002022-09-26 12:30PM EDT482.504.802.553.50+0.30+6.67%110034.62%
NOC220930C004850002022-09-27 11:32AM EDT485.003.301.902.55-0.90-21.43%113333.12%
NOC220930C004875002022-09-27 10:47AM EDT487.503.241.352.25-1.66-33.88%13634.94%
NOC220930C004900002022-09-26 12:24PM EDT490.002.450.951.75-0.05-2.00%15034.89%
NOC220930C004925002022-09-27 11:43AM EDT492.501.410.701.20-0.39-21.67%1106433.58%
NOC220930C004950002022-09-27 1:36PM EDT495.001.010.200.90-0.59-36.88%608133.59%
NOC220930C004975002022-09-26 10:43AM EDT497.502.050.050.700.00-101434.01%
NOC220930C005000002022-09-27 1:36PM EDT500.000.680.150.80-0.29-29.90%367737.87%
NOC220930C005025002022-09-26 9:50AM EDT502.501.250.001.000.00-101242.85%
NOC220930C005050002022-09-26 9:41AM EDT505.001.300.000.650.00-17740.94%
NOC220930C005075002022-09-26 11:23AM EDT507.500.400.000.550.00-31941.80%
NOC220930C005100002022-09-26 10:47AM EDT510.000.770.054.600.00-127964.21%
NOC220930C005150002022-09-27 12:38PM EDT515.000.200.000.40-0.45-69.23%162545.70%
NOC220930C005200002022-09-27 9:41AM EDT520.000.560.051.00+0.31+124.00%54952.59%
NOC220930C005250002022-09-27 10:43AM EDT525.000.250.001.15-0.05-16.67%11757.91%
NOC220930C005300002022-09-27 12:25PM EDT530.000.100.100.00+0.05+100.00%32725.00%
NOC220930C005350002022-08-22 9:46AM EDT535.000.350.004.800.00-1191.75%
NOC220930C005400002022-09-21 2:28PM EDT540.001.100.000.000.00-2325.00%
NOC220930C005450002022-09-21 10:26AM EDT545.000.950.000.000.00-1125.00%
NOC220930C005550002022-09-21 10:21AM EDT555.000.800.001.600.00--187.16%
NOC220930C006100002022-09-20 10:19AM EDT610.000.050.001.350.00-15123.54%
NOC220930C006200002022-09-26 3:57PM EDT620.000.050.000.100.00-16529793.75%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220930P003700002022-08-12 10:34AM EDT370.001.950.004.800.00--1164.21%
NOC220930P003800002022-08-12 10:34AM EDT380.002.240.004.800.00--1150.10%
NOC220930P003950002022-09-15 12:25PM EDT395.000.380.000.000.00--1025.00%
NOC220930P004000002022-09-26 10:08AM EDT400.000.050.000.000.00-1725.00%
NOC220930P004050002022-08-25 3:10PM EDT405.000.800.004.800.00-11115.53%
NOC220930P004150002022-09-21 10:24AM EDT415.000.200.004.300.00--3098.83%
NOC220930P004200002022-09-23 10:23AM EDT420.000.340.004.300.00-2392.13%
NOC220930P004250002022-09-23 12:15PM EDT425.000.400.051.000.00-13061.33%
NOC220930P004300002022-09-26 10:08AM EDT430.000.250.050.300.00-1650.39%
NOC220930P004350002022-09-26 12:45PM EDT435.000.350.050.650.00-418152.86%
NOC220930P004400002022-09-26 2:50PM EDT440.000.470.300.600.00-112446.41%
NOC220930P004450002022-09-27 10:14AM EDT445.000.540.501.15-0.26-32.50%212448.05%
NOC220930P004500002022-09-23 3:54PM EDT450.001.721.001.300.00-121943.29%
NOC220930P004550002022-09-27 12:33PM EDT455.001.451.552.00-0.75-34.09%24342.58%
NOC220930P004600002022-09-26 12:26PM EDT460.002.322.353.20-0.63-21.36%17743.24%
NOC220930P004650002022-09-27 1:46PM EDT465.003.853.604.60-0.15-3.75%31442.65%
NOC220930P004675002022-09-27 12:19PM EDT467.503.904.405.20-2.11-35.11%1641.00%
NOC220930P004700002022-09-26 2:22PM EDT470.003.905.406.30-1.28-24.71%41741.46%
NOC220930P004725002022-09-27 1:46PM EDT472.506.306.607.40-1.60-20.25%23141.28%
NOC220930P004750002022-09-27 10:41AM EDT475.005.507.808.60-1.70-23.61%11941.00%
NOC220930P004775002022-09-27 10:24AM EDT477.507.008.8010.30-2.70-27.84%11742.64%
NOC220930P004800002022-09-27 12:12PM EDT480.009.0010.3011.70-1.50-14.29%15242.18%
NOC220930P004825002022-09-26 11:27AM EDT482.5011.2012.2013.100.00-41141.07%
NOC220930P004850002022-09-26 11:27AM EDT485.0012.8014.1015.400.00-132644.36%
NOC220930P004875002022-09-26 2:20PM EDT487.5014.6415.1018.400.00-2451.42%
NOC220930P004900002022-09-26 3:59PM EDT490.0017.0117.3020.900.00-82155.51%
NOC220930P004925002022-09-26 3:43PM EDT492.5019.2519.1022.700.00-1655.20%
NOC220930P004950002022-09-23 9:47AM EDT495.0014.7020.6025.500.00-11060.82%
NOC220930P004975002022-09-23 12:03PM EDT497.5022.6723.0027.800.00-1263.20%
NOC220930P005000002022-09-26 3:59PM EDT500.0025.6125.7030.900.00-1552.52%
NOC220930P005025002022-09-22 11:06AM EDT502.5014.6027.9033.200.00--353.56%
NOC220930P005050002022-09-27 11:38AM EDT505.0028.8529.1036.40+16.45+132.66%11353.86%
NOC220930P005075002022-09-22 1:36PM EDT507.5013.5032.6037.200.00--553.27%
NOC220930P005100002022-09-22 2:22PM EDT510.0015.8034.7040.700.00--1059.02%
NOC220930P005150002022-09-22 1:45PM EDT515.0018.7040.9044.500.00-2364.44%
NOC220930P005350002022-09-16 10:07AM EDT535.0048.0060.5064.600.00--182.79%
NOC220930P006200002022-09-22 10:28AM EDT620.00124.46144.00151.200.00--0152.73%