Italia markets open in 3 hours 37 minutes

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
440,64-0,22 (-0,05%)
Alla chiusura: 04:00PM EST
441,99 +1,35 (+0,31%)
Dopo ore: 07:42PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230210C002900002023-02-03 3:33PM EST290.00152.59146.00155.00+152.59-20262.74%
NOC230210C004000002023-01-26 12:44PM EST400.0059.9036.7046.000.00--353.76%
NOC230210C004050002023-01-24 9:56AM EST405.0057.0031.9041.000.00--190.15%
NOC230210C004100002023-01-30 10:29AM EST410.0037.8027.0035.900.00-1181.47%
NOC230210C004200002023-01-31 9:34AM EST420.0020.5020.4024.70+20.50--157.58%
NOC230210C004250002023-01-31 12:14PM EST425.0020.5016.1019.800.00-1550.06%
NOC230210C004300002023-01-31 12:39PM EST430.0018.9012.8014.200.00-2638.11%
NOC230210C004325002023-02-02 1:02PM EST432.5012.1010.6011.90+12.10--934.83%
NOC230210C004350002023-02-03 3:58PM EST435.009.589.1013.60-0.92-8.76%63551.57%
NOC230210C004375002023-02-03 2:23PM EST437.5010.247.608.10+10.24-3531.26%
NOC230210C004400002023-02-03 3:13PM EST440.008.106.206.60+0.50+6.58%88230.52%
NOC230210C004425002023-02-03 3:59PM EST442.505.304.905.40+5.30-203830.49%
NOC230210C004450002023-02-03 3:56PM EST445.004.353.904.30-0.95-17.92%498030.18%
NOC230210C004475002023-02-03 3:58PM EST447.503.303.103.50+3.30-141630.62%
NOC230210C004500002023-02-03 3:58PM EST450.002.652.352.75-0.85-24.29%706330.62%
NOC230210C004525002023-02-03 3:53PM EST452.502.201.802.20-1.20-35.29%273231.06%
NOC230210C004550002023-02-03 3:56PM EST455.001.651.151.70-1.12-40.43%323931.14%
NOC230210C004575002023-02-03 1:57PM EST457.501.951.001.400.00-81232.04%
NOC230210C004600002023-02-03 3:54PM EST460.000.750.851.10-0.81-51.92%15523432.45%
NOC230210C004625002023-02-03 3:04PM EST462.501.100.650.90-0.26-19.12%1191333.25%
NOC230210C004650002023-02-03 1:12PM EST465.001.100.550.800.00-433634.77%
NOC230210C004675002023-02-03 11:26AM EST467.501.040.450.70+0.18+20.93%21136.06%
NOC230210C004700002023-02-03 3:36PM EST470.000.500.350.60-0.20-28.57%257737.11%
NOC230210C004725002023-02-03 10:25AM EST472.500.750.300.60+0.35+87.50%7939.43%
NOC230210C004750002023-02-03 2:41PM EST475.000.350.150.55-0.15-30.00%592640.92%
NOC230210C004775002023-02-03 3:20PM EST477.500.300.001.45-1.75-85.37%31154.49%
NOC230210C004800002023-02-03 10:59AM EST480.000.500.050.60-0.15-23.08%13546.17%
NOC230210C004850002023-02-03 1:07PM EST485.001.240.051.20+1.09+726.67%14750.90%
NOC230210C004900002023-02-02 9:30AM EST490.000.100.100.800.00-101551.71%
NOC230210C004950002023-02-02 12:09PM EST495.000.100.001.250.00-5010359.23%
NOC230210C005000002023-01-31 12:50PM EST500.000.250.050.500.00-15854.74%
NOC230210C005050002023-02-03 2:49PM EST505.000.140.100.25-0.39-73.58%2654.49%
NOC230210C005100002023-01-23 12:50PM EST510.000.100.004.300.00-61093.12%
NOC230210C005150002023-02-01 9:48AM EST515.000.050.004.300.00-115497.58%
NOC230210C005200002023-01-26 10:53AM EST520.000.760.004.300.00-75150101.98%
NOC230210C005250002023-01-27 1:39PM EST525.000.100.000.450.00-42369.82%
NOC230210C005300002023-01-09 11:06AM EST530.0010.200.004.300.00--12110.47%
NOC230210C005350002023-01-30 9:59AM EST535.000.200.004.300.00-116114.60%
NOC230210C005400002023-01-13 10:40AM EST540.000.700.000.200.00-11271.39%
NOC230210C005450002023-01-09 1:08PM EST545.003.360.004.300.00--3122.66%
NOC230210C005550002023-01-30 9:55AM EST555.000.150.004.300.00-3033130.42%
NOC230210C005600002023-01-26 2:10PM EST560.000.050.000.050.00-21271.48%
NOC230210C005650002023-01-26 2:10PM EST565.000.050.004.300.00--4137.94%
NOC230210C005700002023-01-25 3:17PM EST570.000.100.004.300.00-46141.63%
NOC230210C005750002023-01-25 3:16PM EST575.000.150.004.300.00--2145.24%
NOC230210C005850002023-01-06 10:04AM EST585.003.840.000.150.00-101092.38%
NOC230210C005900002023-01-06 11:42AM EST590.003.500.000.150.00-202094.92%
NOC230210C005950002022-12-30 10:35AM EST595.003.500.001.500.00-11131.25%
NOC230210C006000002023-02-02 2:54PM EST600.000.020.000.350.00-2556109.57%
NOC230210C006200002023-01-24 10:19AM EST620.000.100.000.050.00--398.05%
NOC230210C006300002023-01-24 10:18AM EST630.000.100.000.050.00-11102.34%
NOC230210C006400002023-01-24 10:18AM EST640.000.100.000.050.00-14106.25%
NOC230210C006500002023-01-23 12:09PM EST650.000.050.000.050.00-50164110.16%
NOC230210C006600002023-01-10 12:05PM EST660.000.310.004.300.00-11204199.90%
NOC230210C006700002023-01-30 1:00PM EST670.000.010.004.300.00-20557205.62%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230210P002800002023-01-27 3:03PM EST280.000.010.000.050.00-135454131.25%
NOC230210P002900002023-02-01 11:05AM EST290.000.010.000.200.00-20160140.23%
NOC230210P003200002023-01-27 3:04PM EST320.000.050.000.050.00-23995.31%
NOC230210P003300002023-01-24 12:13PM EST330.000.050.004.200.00--1163.87%
NOC230210P003400002023-01-27 3:04PM EST340.000.150.000.050.00-5878.52%
NOC230210P003500002023-02-03 12:09PM EST350.000.030.000.05-0.02-40.00%18070.31%
NOC230210P003600002023-01-31 1:22PM EST360.000.090.000.400.00-202279.69%
NOC230210P003750002023-01-27 11:48AM EST375.000.350.004.300.00-44104.22%
NOC230210P003800002023-01-26 11:55AM EST380.000.170.001.300.00-13174.37%
NOC230210P003950002023-02-03 3:22PM EST395.000.250.101.30-0.05-16.67%3959.08%
NOC230210P004000002023-02-03 12:09PM EST400.000.230.100.25+0.03+15.00%14243.95%
NOC230210P004050002023-01-31 2:32PM EST405.000.680.100.50+0.68--1344.73%
NOC230210P004100002023-02-03 3:19PM EST410.000.450.350.60-0.35-43.75%91941.07%
NOC230210P004150002023-02-03 9:40AM EST415.000.300.550.80-0.80-72.73%1938.23%
NOC230210P004200002023-02-03 3:53PM EST420.001.000.901.15-0.45-31.03%212635.99%
NOC230210P004250002023-02-03 3:55PM EST425.001.450.701.75-0.98-40.33%541234.35%
NOC230210P004300002023-02-03 3:47PM EST430.002.552.252.60-0.40-13.56%406432.47%
NOC230210P004325002023-02-03 3:27PM EST432.502.702.803.20+2.70-20231.75%
NOC230210P004350002023-02-03 3:28PM EST435.003.303.603.90-0.80-19.51%1208130.93%
NOC230210P004375002023-02-03 3:23PM EST437.504.004.504.80+4.00-1201330.46%
NOC230210P004400002023-02-03 3:55PM EST440.005.505.505.80-0.70-11.29%556929.74%
NOC230210P004425002023-02-03 3:18PM EST442.506.006.807.10+6.00-26929.71%
NOC230210P004450002023-02-03 3:56PM EST445.008.278.208.80-0.43-4.94%305830.88%
NOC230210P004475002023-02-03 12:39PM EST447.507.009.8010.40+7.00-301730.84%
NOC230210P004500002023-02-03 1:09PM EST450.009.5011.6012.30-1.50-13.64%343731.69%
NOC230210P004525002023-02-03 10:46AM EST452.507.1013.1014.70-3.60-33.64%51534.95%
NOC230210P004550002023-02-03 1:00PM EST455.0011.6213.0017.80-1.08-8.50%71042.20%
NOC230210P004575002023-02-03 1:24PM EST457.5014.6015.5020.50+14.60-13147.05%
NOC230210P004600002023-02-03 1:00PM EST460.0015.8516.1023.80-2.93-15.60%51055.42%
NOC230210P004650002023-02-03 9:49AM EST465.0017.7020.0029.20-8.83-33.28%1664.89%
NOC230210P004700002023-01-30 1:52PM EST470.0031.1125.0033.900.00-41169.74%
NOC230210P004750002023-01-09 1:33PM EST475.0010.1030.1038.800.00--375.46%
NOC230210P004800002023-02-02 9:37AM EST480.0041.0035.1044.000.00-1282.97%
NOC230210P004850002023-01-31 12:11PM EST485.0042.8540.0049.000.00-1288.93%
NOC230210P004900002023-01-31 11:36AM EST490.0049.6045.0053.900.00-1393.96%
NOC230210P004950002023-01-26 10:25AM EST495.0032.0050.0058.900.00-111499.54%
NOC230210P005000002023-01-31 10:05AM EST500.0058.2055.0063.900.00-33104.96%
NOC230210P005050002023-02-01 3:23PM EST505.0061.6060.0069.200.00-18657.13%
NOC230210P005100002023-01-13 2:29PM EST510.0050.9065.0073.900.00--052.93%
NOC230210P005150002023-01-12 10:33AM EST515.0030.1670.0079.000.00-4059.28%
NOC230210P005200002023-01-13 10:28AM EST520.0052.5075.0083.900.00--058.98%
NOC230210P005250002023-01-09 12:32PM EST525.0033.3080.0088.900.00--061.91%
NOC230210P005300002023-01-09 10:38AM EST530.0029.6085.0094.000.00--068.56%
NOC230210P005350002023-01-09 10:39AM EST535.0032.7090.1098.700.00--062.11%
NOC230210P005500002023-01-09 1:05PM EST550.0055.66105.00113.900.00--076.17%
NOC230210P005550002023-01-09 1:39PM EST555.0064.05110.00119.000.00-6083.01%
NOC230210P006000002023-01-24 10:04AM EST600.00148.36155.00163.900.00--0101.56%
NOC230210P006100002023-01-26 10:54AM EST610.00157.27165.00174.000.00--0111.72%
NOC230210P006200002023-01-09 1:06PM EST620.00124.63175.00183.900.00--0110.94%
NOC230210P006300002023-01-09 1:39PM EST630.00138.56185.00193.900.00--0115.63%