Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.053,40 +205,79 (+0,38%)
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250620C00290000 | 2024-08-15 9:39AM EDT | 290.00 | 219.80 | 232.00 | 240.50 | 0.00 | - | 2 | 1 | 56.01% |
| NOC250620C00300000 | 2024-07-26 3:22PM EDT | 300.00 | 191.80 | 210.00 | 219.00 | 0.00 | - | 1 | 2 | 0.00% |
| NOC250620C00320000 | 2024-07-25 9:30AM EDT | 320.00 | 150.00 | 191.00 | 200.00 | 0.00 | - | 2 | 1 | 22.71% |
| NOC250620C00350000 | 2024-07-01 10:37AM EDT | 350.00 | 103.00 | 141.00 | 148.00 | 0.00 | - | 1 | 2 | 0.00% |
| NOC250620C00370000 | 2024-05-02 2:23PM EDT | 370.00 | 125.90 | 98.00 | 106.10 | 0.00 | - | - | 10 | 0.00% |
| NOC250620C00390000 | 2024-06-11 9:51AM EDT | 390.00 | 71.10 | 63.90 | 68.50 | 0.00 | - | - | 1 | 0.00% |
| NOC250620C00400000 | 2024-08-02 3:16PM EDT | 400.00 | 111.00 | 130.00 | 140.00 | 0.00 | - | 1 | 2 | 39.45% |
| NOC250620C00410000 | 2024-07-12 1:25PM EDT | 410.00 | 57.72 | 99.10 | 108.00 | 0.00 | - | - | 1 | 0.00% |
| NOC250620C00420000 | 2024-07-25 1:35PM EDT | 420.00 | 75.65 | 101.00 | 109.00 | 0.00 | - | 4 | 5 | 25.26% |
| NOC250620C00430000 | 2024-08-14 2:58PM EDT | 430.00 | 96.83 | 104.30 | 110.00 | 0.00 | - | 2 | 6 | 32.47% |
| NOC250620C00440000 | 2024-07-25 10:25AM EDT | 440.00 | 63.18 | 85.00 | 94.00 | 0.00 | - | 2 | 2 | 25.61% |
| NOC250620C00450000 | 2024-08-26 10:50AM EDT | 450.00 | 83.23 | 88.40 | 93.80 | 0.00 | - | 1 | 90 | 30.57% |
| NOC250620C00460000 | 2024-08-14 2:58PM EDT | 460.00 | 74.33 | 80.20 | 85.40 | 0.00 | - | 2 | 8 | 29.26% |
| NOC250620C00470000 | 2024-08-02 9:45AM EDT | 470.00 | 64.90 | 72.00 | 82.00 | 0.00 | - | 6 | 73 | 31.03% |
| NOC250620C00480000 | 2024-09-03 3:46PM EDT | 480.00 | 71.10 | 65.60 | 70.30 | 0.00 | - | 100 | 98 | 27.43% |
| NOC250620C00490000 | 2024-08-26 11:08AM EDT | 490.00 | 53.70 | 59.20 | 63.80 | 0.00 | - | 8 | 17 | 26.94% |
| NOC250620C00500000 | 2024-08-30 1:58PM EDT | 500.00 | 55.75 | 52.90 | 57.00 | 0.00 | - | 2 | 18 | 26.12% |
| NOC250620C00510000 | 2024-09-04 3:37PM EDT | 510.00 | 52.00 | 46.80 | 51.00 | 0.00 | - | 5 | 88 | 25.58% |
| NOC250620C00520000 | 2024-09-10 9:30AM EDT | 520.00 | 47.89 | 41.20 | 44.50 | 0.00 | - | 1 | 79 | 24.59% |
| NOC250620C00530000 | 2024-08-29 1:38PM EDT | 530.00 | 37.81 | 36.30 | 38.80 | 0.00 | - | 1 | 33 | 23.87% |
| NOC250620C00540000 | 2024-09-13 11:43AM EDT | 540.00 | 33.20 | 31.30 | 34.00 | +2.30 | +7.44% | 1 | 78 | 23.46% |
| NOC250620C00550000 | 2024-09-13 1:16PM EDT | 550.00 | 29.30 | 27.50 | 29.70 | +2.50 | +9.33% | 1 | 80 | 23.12% |
| NOC250620C00560000 | 2024-09-13 11:43AM EDT | 560.00 | 24.90 | 23.80 | 28.80 | +2.00 | +8.73% | 1 | 50 | 24.51% |
| NOC250620C00570000 | 2024-09-13 11:43AM EDT | 570.00 | 21.50 | 20.10 | 22.30 | +1.90 | +9.69% | 1 | 18 | 22.53% |
| NOC250620C00580000 | 2024-09-11 11:24AM EDT | 580.00 | 17.30 | 16.70 | 19.30 | 0.00 | - | 2 | 140 | 22.35% |
| NOC250620C00590000 | 2024-09-05 9:38AM EDT | 590.00 | 17.70 | 14.40 | 16.90 | 0.00 | - | 4 | 65 | 22.36% |
| NOC250620C00600000 | 2024-09-11 1:47PM EDT | 600.00 | 12.20 | 9.70 | 15.00 | 0.00 | - | 45 | 319 | 22.53% |
| NOC250620C00610000 | 2024-09-09 2:23PM EDT | 610.00 | 13.67 | 9.80 | 13.40 | 0.00 | - | 28 | 64 | 22.76% |
| NOC250620C00620000 | 2024-06-10 11:57AM EDT | 620.00 | 2.65 | 1.25 | 7.90 | 0.00 | - | 2 | 46 | 19.77% |
| NOC250620C00630000 | 2024-04-29 10:30AM EDT | 630.00 | 8.29 | 1.35 | 4.30 | 0.00 | - | 30 | 56 | 17.40% |
| NOC250620C00640000 | 2024-04-03 10:13AM EDT | 640.00 | 5.00 | 1.55 | 7.50 | 0.00 | - | 1 | 1 | 21.62% |
| NOC250620C00680000 | 2024-08-16 10:03AM EDT | 680.00 | 3.50 | 1.70 | 7.80 | 0.00 | - | 1 | 201 | 25.92% |
| NOC250620C00700000 | 2024-08-30 10:19AM EDT | 700.00 | 2.70 | 1.30 | 7.00 | 0.00 | - | 1 | 24 | 26.94% |
| NOC250620C00720000 | 2024-08-19 12:00PM EDT | 720.00 | 1.80 | 0.95 | 6.00 | 0.00 | - | 10 | 25 | 27.54% |
| NOC250620C00740000 | 2024-08-28 10:06AM EDT | 740.00 | 1.66 | 1.15 | 5.60 | 0.00 | - | 6 | 16 | 28.67% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250620P00220000 | 2024-08-05 10:35AM EDT | 220.00 | 0.79 | 0.00 | 5.30 | 0.00 | - | 3 | 31 | 56.19% |
| NOC250620P00240000 | 2024-01-04 4:52PM EDT | 240.00 | 1.80 | 0.00 | 9.60 | 0.00 | - | 2 | 7 | 57.75% |
| NOC250620P00250000 | 2023-12-07 12:54PM EDT | 250.00 | 2.55 | 0.60 | 10.00 | 0.00 | - | 1 | 1 | 56.35% |
| NOC250620P00280000 | 2024-04-18 1:56PM EDT | 280.00 | 3.01 | 0.00 | 8.00 | 0.00 | - | - | 1 | 54.15% |
| NOC250620P00300000 | 2024-06-13 3:02PM EDT | 300.00 | 2.94 | 0.00 | 8.80 | 0.00 | - | 10 | 10 | 50.47% |
| NOC250620P00310000 | 2024-07-17 3:54PM EDT | 310.00 | 2.50 | 0.00 | 8.10 | 0.00 | - | 2 | 22 | 46.93% |
| NOC250620P00320000 | 2024-06-12 10:09AM EDT | 320.00 | 4.65 | 1.50 | 7.10 | 0.00 | - | 15 | 35 | 43.03% |
| NOC250620P00330000 | 2024-07-24 11:23AM EDT | 330.00 | 4.60 | 0.45 | 3.80 | 0.00 | - | 1 | 51 | 34.91% |
| NOC250620P00340000 | 2024-09-09 1:21PM EDT | 340.00 | 1.88 | 0.85 | 6.10 | 0.00 | - | 16 | 49 | 37.13% |
| NOC250620P00350000 | 2024-08-23 11:34AM EDT | 350.00 | 2.25 | 1.05 | 2.75 | 0.00 | - | 23 | 108 | 28.96% |
| NOC250620P00360000 | 2024-09-05 2:03PM EDT | 360.00 | 2.65 | 1.20 | 6.90 | 0.00 | - | 2 | 24 | 34.30% |
| NOC250620P00370000 | 2024-09-04 10:14AM EDT | 370.00 | 3.60 | 0.45 | 7.30 | 0.00 | - | 1 | 28 | 32.85% |
| NOC250620P00380000 | 2024-07-29 2:40PM EDT | 380.00 | 6.40 | 3.20 | 4.30 | 0.00 | - | 6 | 254 | 26.66% |
| NOC250620P00390000 | 2024-08-28 9:53AM EDT | 390.00 | 4.12 | 0.35 | 8.50 | 0.00 | - | 1 | 134 | 30.37% |
| NOC250620P00400000 | 2024-09-11 1:07PM EDT | 400.00 | 5.70 | 3.10 | 9.20 | 0.00 | - | 1 | 148 | 29.18% |
| NOC250620P00410000 | 2024-07-25 9:51AM EDT | 410.00 | 13.90 | 2.55 | 9.00 | 0.00 | - | 8 | 32 | 27.01% |
| NOC250620P00420000 | 2024-09-06 9:30AM EDT | 420.00 | 7.30 | 3.00 | 11.30 | 0.00 | - | 1 | 114 | 27.26% |
| NOC250620P00430000 | 2024-09-09 2:23PM EDT | 430.00 | 7.84 | 6.40 | 12.50 | 0.00 | - | 56 | 86 | 26.29% |
| NOC250620P00440000 | 2024-08-16 11:00AM EDT | 440.00 | 12.70 | 5.50 | 13.80 | 0.00 | - | 1 | 121 | 25.30% |
| NOC250620P00450000 | 2024-09-11 1:17PM EDT | 450.00 | 12.86 | 9.20 | 13.40 | 0.00 | - | 1 | 49 | 22.92% |
| NOC250620P00460000 | 2024-09-11 1:17PM EDT | 460.00 | 14.97 | 11.00 | 17.70 | 0.00 | - | 1 | 136 | 23.93% |
| NOC250620P00470000 | 2024-09-11 1:47PM EDT | 470.00 | 18.40 | 12.90 | 17.50 | 0.00 | - | 45 | 153 | 21.58% |
| NOC250620P00480000 | 2024-09-04 1:36PM EDT | 480.00 | 18.20 | 15.40 | 21.90 | 0.00 | - | 8 | 34 | 22.14% |
| NOC250620P00490000 | 2024-08-28 11:14AM EDT | 490.00 | 22.05 | 18.60 | 23.20 | 0.00 | - | 14 | 20 | 20.54% |
| NOC250620P00500000 | 2024-09-12 10:10AM EDT | 500.00 | 25.30 | 22.30 | 25.70 | 0.00 | - | 1 | 73 | 19.51% |
| NOC250620P00510000 | 2024-09-12 10:10AM EDT | 510.00 | 28.10 | 26.80 | 30.30 | -1.00 | -3.44% | 1 | 2 | 19.47% |
| NOC250620P00520000 | 2024-09-12 10:10AM EDT | 520.00 | 32.20 | 29.00 | 33.30 | -1.30 | -3.88% | 1 | 12 | 18.30% |
© 2024 Yahoo. Tutti i diritti riservati.