Italia markets closed
Dow Jones
29.219,11 -41,70 (-0,14%) Nasdaq
10.844,18 +41,26 (+0,38%) Nikkei 225
26.571,87 +140,32 (+0,53%) EUR/USD
0,9599 -0,0013 (-0,13%) BTC-EUR
19.868,64 -198,02 (-0,99%) CMC Crypto 200
437,27 -21,86 (-4,76%)
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:50PM EDT. Mercato aperto.
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC220930C00340000 | 2022-09-21 10:10AM EDT | 340.00 | 173.63 | 129.10 | 135.30 | 0.00 | - | - | 2 | 181.59% |
| NOC220930C00385000 | 2022-09-20 9:40AM EDT | 385.00 | 100.00 | 84.20 | 91.30 | 0.00 | - | - | 1 | 140.63% |
| NOC220930C00450000 | 2022-09-21 3:10PM EDT | 450.00 | 52.00 | 21.70 | 25.60 | 0.00 | - | - | 1 | 45.56% |
| NOC220930C00460000 | 2022-09-27 12:30PM EDT | 460.00 | 17.00 | 14.80 | 16.20 | -1.30 | -7.10% | 1 | 3 | 36.11% |
| NOC220930C00465000 | 2022-09-23 3:10PM EDT | 465.00 | 17.89 | 11.20 | 12.40 | 0.00 | - | 1 | 1 | 35.43% |
| NOC220930C00467500 | 2022-09-26 11:09AM EDT | 467.50 | 15.90 | 9.60 | 10.70 | 0.00 | - | 2 | 13 | 35.24% |
| NOC220930C00470000 | 2022-09-27 10:22AM EDT | 470.00 | 11.50 | 7.70 | 9.30 | +0.01 | +0.09% | 2 | 7 | 35.93% |
| NOC220930C00472500 | 2022-09-27 1:46PM EDT | 472.50 | 7.35 | 6.80 | 7.60 | -2.85 | -27.94% | 2 | 18 | 34.35% |
| NOC220930C00475000 | 2022-09-27 11:33AM EDT | 475.00 | 7.80 | 5.50 | 6.20 | -0.18 | -2.26% | 1 | 23 | 33.59% |
| NOC220930C00477500 | 2022-09-27 9:45AM EDT | 477.50 | 7.60 | 4.20 | 5.20 | +0.80 | +11.76% | 1 | 17 | 34.12% |
| NOC220930C00480000 | 2022-09-27 1:54PM EDT | 480.00 | 3.80 | 3.40 | 4.20 | -2.30 | -37.70% | 13 | 99 | 33.91% |
| NOC220930C00482500 | 2022-09-26 12:30PM EDT | 482.50 | 4.80 | 2.55 | 3.50 | +0.30 | +6.67% | 1 | 100 | 34.62% |
| NOC220930C00485000 | 2022-09-27 11:32AM EDT | 485.00 | 3.30 | 1.90 | 2.55 | -0.90 | -21.43% | 1 | 133 | 33.12% |
| NOC220930C00487500 | 2022-09-27 10:47AM EDT | 487.50 | 3.24 | 1.35 | 2.25 | -1.66 | -33.88% | 1 | 36 | 34.94% |
| NOC220930C00490000 | 2022-09-26 12:24PM EDT | 490.00 | 2.45 | 0.95 | 1.75 | -0.05 | -2.00% | 1 | 50 | 34.89% |
| NOC220930C00492500 | 2022-09-27 11:43AM EDT | 492.50 | 1.41 | 0.70 | 1.20 | -0.39 | -21.67% | 110 | 64 | 33.58% |
| NOC220930C00495000 | 2022-09-27 1:36PM EDT | 495.00 | 1.01 | 0.20 | 0.90 | -0.59 | -36.88% | 60 | 81 | 33.59% |
| NOC220930C00497500 | 2022-09-26 10:43AM EDT | 497.50 | 2.05 | 0.05 | 0.70 | 0.00 | - | 10 | 14 | 34.01% |
| NOC220930C00500000 | 2022-09-27 1:36PM EDT | 500.00 | 0.68 | 0.15 | 0.80 | -0.29 | -29.90% | 36 | 77 | 37.87% |
| NOC220930C00502500 | 2022-09-26 9:50AM EDT | 502.50 | 1.25 | 0.00 | 1.00 | 0.00 | - | 10 | 12 | 42.85% |
| NOC220930C00505000 | 2022-09-26 9:41AM EDT | 505.00 | 1.30 | 0.00 | 0.65 | 0.00 | - | 1 | 77 | 40.94% |
| NOC220930C00507500 | 2022-09-26 11:23AM EDT | 507.50 | 0.40 | 0.00 | 0.55 | 0.00 | - | 3 | 19 | 41.80% |
| NOC220930C00510000 | 2022-09-26 10:47AM EDT | 510.00 | 0.77 | 0.05 | 4.60 | 0.00 | - | 12 | 79 | 64.21% |
| NOC220930C00515000 | 2022-09-27 12:38PM EDT | 515.00 | 0.20 | 0.00 | 0.40 | -0.45 | -69.23% | 16 | 25 | 45.70% |
| NOC220930C00520000 | 2022-09-27 9:41AM EDT | 520.00 | 0.56 | 0.05 | 1.00 | +0.31 | +124.00% | 5 | 49 | 52.59% |
| NOC220930C00525000 | 2022-09-27 10:43AM EDT | 525.00 | 0.25 | 0.00 | 1.15 | -0.05 | -16.67% | 1 | 17 | 57.91% |
| NOC220930C00530000 | 2022-09-27 12:25PM EDT | 530.00 | 0.10 | 0.10 | 0.00 | +0.05 | +100.00% | 3 | 27 | 25.00% |
| NOC220930C00535000 | 2022-08-22 9:46AM EDT | 535.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 91.75% |
| NOC220930C00540000 | 2022-09-21 2:28PM EDT | 540.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NOC220930C00545000 | 2022-09-21 10:26AM EDT | 545.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NOC220930C00555000 | 2022-09-21 10:21AM EDT | 555.00 | 0.80 | 0.00 | 1.60 | 0.00 | - | - | 1 | 87.16% |
| NOC220930C00610000 | 2022-09-20 10:19AM EDT | 610.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 123.54% |
| NOC220930C00620000 | 2022-09-26 3:57PM EDT | 620.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 165 | 297 | 93.75% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC220930P00370000 | 2022-08-12 10:34AM EDT | 370.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 164.21% |
| NOC220930P00380000 | 2022-08-12 10:34AM EDT | 380.00 | 2.24 | 0.00 | 4.80 | 0.00 | - | - | 1 | 150.10% |
| NOC220930P00395000 | 2022-09-15 12:25PM EDT | 395.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| NOC220930P00400000 | 2022-09-26 10:08AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| NOC220930P00405000 | 2022-08-25 3:10PM EDT | 405.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 115.53% |
| NOC220930P00415000 | 2022-09-21 10:24AM EDT | 415.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 30 | 98.83% |
| NOC220930P00420000 | 2022-09-23 10:23AM EDT | 420.00 | 0.34 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 92.13% |
| NOC220930P00425000 | 2022-09-23 12:15PM EDT | 425.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 1 | 30 | 61.33% |
| NOC220930P00430000 | 2022-09-26 10:08AM EDT | 430.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 50.39% |
| NOC220930P00435000 | 2022-09-26 12:45PM EDT | 435.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 41 | 81 | 52.86% |
| NOC220930P00440000 | 2022-09-26 2:50PM EDT | 440.00 | 0.47 | 0.30 | 0.60 | 0.00 | - | 11 | 24 | 46.41% |
| NOC220930P00445000 | 2022-09-27 10:14AM EDT | 445.00 | 0.54 | 0.50 | 1.15 | -0.26 | -32.50% | 21 | 24 | 48.05% |
| NOC220930P00450000 | 2022-09-23 3:54PM EDT | 450.00 | 1.72 | 1.00 | 1.30 | 0.00 | - | 12 | 19 | 43.29% |
| NOC220930P00455000 | 2022-09-27 12:33PM EDT | 455.00 | 1.45 | 1.55 | 2.00 | -0.75 | -34.09% | 2 | 43 | 42.58% |
| NOC220930P00460000 | 2022-09-26 12:26PM EDT | 460.00 | 2.32 | 2.35 | 3.20 | -0.63 | -21.36% | 1 | 77 | 43.24% |
| NOC220930P00465000 | 2022-09-27 1:46PM EDT | 465.00 | 3.85 | 3.60 | 4.60 | -0.15 | -3.75% | 3 | 14 | 42.65% |
| NOC220930P00467500 | 2022-09-27 12:19PM EDT | 467.50 | 3.90 | 4.40 | 5.20 | -2.11 | -35.11% | 1 | 6 | 41.00% |
| NOC220930P00470000 | 2022-09-26 2:22PM EDT | 470.00 | 3.90 | 5.40 | 6.30 | -1.28 | -24.71% | 4 | 17 | 41.46% |
| NOC220930P00472500 | 2022-09-27 1:46PM EDT | 472.50 | 6.30 | 6.60 | 7.40 | -1.60 | -20.25% | 2 | 31 | 41.28% |
| NOC220930P00475000 | 2022-09-27 10:41AM EDT | 475.00 | 5.50 | 7.80 | 8.60 | -1.70 | -23.61% | 1 | 19 | 41.00% |
| NOC220930P00477500 | 2022-09-27 10:24AM EDT | 477.50 | 7.00 | 8.80 | 10.30 | -2.70 | -27.84% | 1 | 17 | 42.64% |
| NOC220930P00480000 | 2022-09-27 12:12PM EDT | 480.00 | 9.00 | 10.30 | 11.70 | -1.50 | -14.29% | 1 | 52 | 42.18% |
| NOC220930P00482500 | 2022-09-26 11:27AM EDT | 482.50 | 11.20 | 12.20 | 13.10 | 0.00 | - | 4 | 11 | 41.07% |
| NOC220930P00485000 | 2022-09-26 11:27AM EDT | 485.00 | 12.80 | 14.10 | 15.40 | 0.00 | - | 13 | 26 | 44.36% |
| NOC220930P00487500 | 2022-09-26 2:20PM EDT | 487.50 | 14.64 | 15.10 | 18.40 | 0.00 | - | 2 | 4 | 51.42% |
| NOC220930P00490000 | 2022-09-26 3:59PM EDT | 490.00 | 17.01 | 17.30 | 20.90 | 0.00 | - | 8 | 21 | 55.51% |
| NOC220930P00492500 | 2022-09-26 3:43PM EDT | 492.50 | 19.25 | 19.10 | 22.70 | 0.00 | - | 1 | 6 | 55.20% |
| NOC220930P00495000 | 2022-09-23 9:47AM EDT | 495.00 | 14.70 | 20.60 | 25.50 | 0.00 | - | 1 | 10 | 60.82% |
| NOC220930P00497500 | 2022-09-23 12:03PM EDT | 497.50 | 22.67 | 23.00 | 27.80 | 0.00 | - | 1 | 2 | 63.20% |
| NOC220930P00500000 | 2022-09-26 3:59PM EDT | 500.00 | 25.61 | 25.70 | 30.90 | 0.00 | - | 1 | 5 | 52.52% |
| NOC220930P00502500 | 2022-09-22 11:06AM EDT | 502.50 | 14.60 | 27.90 | 33.20 | 0.00 | - | - | 3 | 53.56% |
| NOC220930P00505000 | 2022-09-27 11:38AM EDT | 505.00 | 28.85 | 29.10 | 36.40 | +16.45 | +132.66% | 1 | 13 | 53.86% |
| NOC220930P00507500 | 2022-09-22 1:36PM EDT | 507.50 | 13.50 | 32.60 | 37.20 | 0.00 | - | - | 5 | 53.27% |
| NOC220930P00510000 | 2022-09-22 2:22PM EDT | 510.00 | 15.80 | 34.70 | 40.70 | 0.00 | - | - | 10 | 59.02% |
| NOC220930P00515000 | 2022-09-22 1:45PM EDT | 515.00 | 18.70 | 40.90 | 44.50 | 0.00 | - | 2 | 3 | 64.44% |
| NOC220930P00535000 | 2022-09-16 10:07AM EDT | 535.00 | 48.00 | 60.50 | 64.60 | 0.00 | - | - | 1 | 82.79% |
| NOC220930P00620000 | 2022-09-22 10:28AM EDT | 620.00 | 124.46 | 144.00 | 151.20 | 0.00 | - | - | 0 | 152.73% |
© 2022 Yahoo. Tutti i diritti riservati.
