Italia markets close in 6 hours 47 minutes

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
434,48+8,65 (+2,03%)
Alla chiusura: 04:00PM EDT
432,02 -2,46 (-0,57%)
Preborsa: 04:30AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC240621C002200002023-07-28 9:47AM EDT220.00237.00212.00221.500.00-10767.48%
NOC240621C003400002024-04-30 2:26PM EDT340.00149.22103.10112.600.00-20573.46%
NOC240621C003500002024-05-23 12:11PM EDT350.00139.45112.00121.800.00-4046818.46%
NOC240621C003800002023-11-08 4:46PM EDT380.0095.80103.00110.800.00-10910.62%
NOC240621C003900002024-06-20 10:01AM EDT390.0037.490.000.000.00-200.00%
NOC240621C004000002024-06-20 2:12PM EDT400.0035.050.000.000.00-100.00%
NOC240621C004100002024-06-13 3:11PM EDT410.0012.900.000.000.00-200.00%
NOC240621C004200002024-06-18 2:40PM EDT420.007.700.000.000.00-2500.00%
NOC240621C004250002024-06-20 3:40PM EDT425.0010.630.000.000.00-300.00%
NOC240621C004300002024-06-20 2:40PM EDT430.006.400.000.000.00-5200.00%
NOC240621C004325002024-06-20 2:51PM EDT432.505.000.000.000.00-5600.00%
NOC240621C004350002024-06-20 3:56PM EDT435.002.200.000.000.00-6200.78%
NOC240621C004375002024-06-20 3:58PM EDT437.501.010.000.000.00-1503.13%
NOC240621C004400002024-06-20 3:59PM EDT440.000.400.000.000.00-8206.25%
NOC240621C004425002024-06-20 3:45PM EDT442.500.260.000.000.00-3406.25%
NOC240621C004450002024-06-20 3:41PM EDT445.000.200.000.000.00-26012.50%
NOC240621C004475002024-06-18 1:45PM EDT447.500.150.000.000.00-3012.50%
NOC240621C004500002024-06-20 3:20PM EDT450.000.140.000.000.00-2012.50%
NOC240621C004525002024-06-20 9:40AM EDT452.500.100.000.000.00-1012.50%
NOC240621C004550002024-06-20 3:23PM EDT455.000.070.000.000.00-1025.00%
NOC240621C004575002024-06-20 2:43PM EDT457.500.070.000.000.00-2025.00%
NOC240621C004600002024-06-20 11:56AM EDT460.000.110.000.000.00-3025.00%
NOC240621C004625002024-06-10 11:01AM EDT462.500.350.000.000.00-2025.00%
NOC240621C004650002024-06-20 11:25AM EDT465.000.050.000.000.00-2025.00%
NOC240621C004675002024-06-18 11:01AM EDT467.500.100.000.000.00-3025.00%
NOC240621C004700002024-06-18 3:09PM EDT470.000.060.000.000.00-4025.00%
NOC240621C004725002024-06-18 11:59AM EDT472.500.070.000.000.00-1025.00%
NOC240621C004750002024-06-17 12:15PM EDT475.000.170.000.000.00-7025.00%
NOC240621C004775002024-06-18 2:15PM EDT477.500.050.000.000.00-2050.00%
NOC240621C004800002024-06-20 9:50AM EDT480.000.050.000.000.00-2050.00%
NOC240621C004825002024-06-20 9:50AM EDT482.500.050.000.000.00-1050.00%
NOC240621C004850002024-06-20 9:50AM EDT485.000.050.000.000.00-2050.00%
NOC240621C004875002024-06-20 9:50AM EDT487.500.050.000.000.00-1050.00%
NOC240621C004900002024-06-20 10:25AM EDT490.000.200.000.000.00-3050.00%
NOC240621C004950002024-06-20 3:08PM EDT495.000.470.000.000.00-12050.00%
NOC240621C005000002024-06-18 10:19AM EDT500.000.050.000.000.00-1050.00%
NOC240621C005050002024-06-17 10:44AM EDT505.000.050.000.000.00-4050.00%
NOC240621C005100002024-06-17 12:42PM EDT510.000.050.000.000.00-6050.00%
NOC240621C005150002024-06-14 2:58PM EDT515.000.050.000.000.00-24050.00%
NOC240621C005200002024-06-14 2:34PM EDT520.000.050.000.000.00-18050.00%
NOC240621C005250002024-06-12 2:46PM EDT525.000.050.000.000.00-7050.00%
NOC240621C005300002024-06-13 9:40AM EDT530.000.050.000.000.00-1050.00%
NOC240621C005350002024-06-11 9:59AM EDT535.000.050.000.000.00-10050.00%
NOC240621C005400002024-06-11 3:48PM EDT540.000.050.000.000.00-13050.00%
NOC240621C005450002024-06-11 3:50PM EDT545.000.050.000.000.00-21050.00%
NOC240621C005500002024-06-11 3:50PM EDT550.000.050.000.000.00-60050.00%
NOC240621C005600002024-05-07 3:54PM EDT560.000.400.000.550.00-3171220.12%
NOC240621C005700002024-06-06 3:40PM EDT570.000.050.000.000.00-2050.00%
NOC240621C005800002024-04-22 9:30AM EDT580.001.500.000.000.00-8019050.00%
NOC240621C005900002024-05-08 9:30AM EDT590.000.100.000.000.00-34850.00%
NOC240621C006000002024-06-12 11:04AM EDT600.000.200.000.000.00-2050.00%
NOC240621C006100002024-04-24 9:30AM EDT610.000.250.052.700.00-311359.86%
NOC240621C006200002024-04-15 10:21AM EDT620.000.200.001.700.00-80610344.24%
NOC240621C006300002024-06-10 9:30AM EDT630.000.050.000.000.00-1050.00%
NOC240621C006400002024-06-20 3:05PM EDT640.000.050.000.000.00-1050.00%
NOC240621C006500002024-04-24 12:15PM EDT650.000.350.004.800.00--4456.84%
NOC240621C006600002024-06-10 9:44AM EDT660.000.050.000.000.00-50100.00%
NOC240621C006800002024-05-20 12:21PM EDT680.000.050.000.900.00-1230379.69%
NOC240621C006850002024-05-14 12:10PM EDT685.000.090.003.600.00--1475.98%
NOC240621C007000002024-01-22 12:55PM EDT700.000.200.001.500.00-22429.30%
NOC240621C007200002023-12-29 11:54AM EDT720.000.100.004.300.00-95532.81%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC240621P002100002024-03-19 11:00AM EDT210.000.050.001.600.00-117679.49%
NOC240621P002200002024-03-12 12:15PM EDT220.000.020.000.950.00-519592.97%
NOC240621P002300002024-03-19 10:28AM EDT230.000.040.004.300.00-2014715.82%
NOC240621P002400002024-03-19 10:35AM EDT240.000.050.004.300.00-4559674.02%
NOC240621P002500002024-03-19 11:03AM EDT250.000.050.004.300.00-3926633.89%
NOC240621P002600002024-03-19 1:19PM EDT260.000.100.003.900.00-2087583.59%
NOC240621P002700002024-03-12 2:37PM EDT270.000.100.003.900.00--10546.78%
NOC240621P002750002024-04-08 9:56AM EDT275.000.100.002.450.00--2483.98%
NOC240621P002800002023-10-19 2:38PM EDT280.001.750.2010.000.00-188638.67%
NOC240621P002900002023-06-27 1:49PM EDT290.003.400.459.800.00--1598.58%
NOC240621P003000002024-06-14 12:04PM EDT300.000.800.000.000.00-3050.00%
NOC240621P003050002024-04-08 9:53AM EDT305.000.260.001.700.00-631363.77%
NOC240621P003100002024-04-08 9:59AM EDT310.000.210.000.200.00-119258.20%
NOC240621P003150002024-04-05 2:20PM EDT315.000.270.000.200.00-2010246.88%
NOC240621P003200002024-05-21 2:37PM EDT320.000.090.000.700.00-230278.13%
NOC240621P003250002024-05-29 1:35PM EDT325.000.100.000.000.00-1050.00%
NOC240621P003300002024-05-28 9:42AM EDT330.000.050.000.000.00-60050.00%
NOC240621P003400002024-06-14 10:59AM EDT340.000.050.000.000.00-79050.00%
NOC240621P003500002024-06-17 9:34AM EDT350.000.050.000.000.00-1050.00%
NOC240621P003550002024-06-17 9:34AM EDT355.000.050.000.000.00-9050.00%
NOC240621P003600002024-06-17 9:33AM EDT360.000.050.000.000.00-20050.00%
NOC240621P003650002024-06-14 3:05PM EDT365.000.050.000.000.00-1050.00%
NOC240621P003700002024-06-20 2:55PM EDT370.001.800.004.300.00-5132233.20%
NOC240621P003750002024-06-18 9:45AM EDT375.000.050.000.000.00-60050.00%
NOC240621P003800002024-06-17 3:54PM EDT380.000.050.000.000.00-19050.00%
NOC240621P003850002024-06-18 10:08AM EDT385.000.050.000.000.00-1050.00%
NOC240621P003900002024-06-20 10:22AM EDT390.000.050.000.000.00-3050.00%
NOC240621P003950002024-04-24 9:46AM EDT395.000.800.004.600.00-44162.01%
NOC240621P004000002024-06-20 11:21AM EDT400.000.050.000.000.00-1025.00%
NOC240621P004050002024-06-20 11:07AM EDT405.000.110.000.000.00-1025.00%
NOC240621P004100002024-06-20 3:47PM EDT410.000.060.000.000.00-9025.00%
NOC240621P004150002024-06-20 12:56PM EDT415.000.070.000.000.00-3025.00%
NOC240621P004200002024-06-20 3:49PM EDT420.000.100.000.000.00-14012.50%
NOC240621P004250002024-06-20 1:07PM EDT425.000.150.000.000.00-17012.50%
NOC240621P004300002024-06-20 1:56PM EDT430.000.500.000.000.00-1906.25%
NOC240621P004325002024-06-20 12:50PM EDT432.501.500.000.000.00-403.13%
NOC240621P004350002024-06-20 2:33PM EDT435.001.650.000.000.00-600.00%
NOC240621P004375002024-06-18 10:23AM EDT437.505.900.000.000.00-100.00%
NOC240621P004400002024-06-20 11:00AM EDT440.008.500.000.000.00-700.00%
NOC240621P004450002024-06-20 11:13AM EDT445.0012.330.000.000.00-400.00%
NOC240621P004475002024-06-12 9:38AM EDT447.5019.800.000.000.00-100.00%
NOC240621P004500002024-06-20 1:38PM EDT450.0015.290.000.000.00-200.00%
NOC240621P004525002024-06-14 10:54AM EDT452.5031.180.000.000.00-100.00%
NOC240621P004550002024-06-20 1:07PM EDT455.0019.800.000.000.00-200.00%
NOC240621P004575002024-06-11 2:35PM EDT457.5023.500.000.000.00-100.00%
NOC240621P004600002024-06-17 3:34PM EDT460.0029.940.000.000.00-4000.00%
NOC240621P004625002024-06-10 11:59AM EDT462.5024.350.000.000.00-100.00%
NOC240621P004650002024-06-20 3:03PM EDT465.0032.600.000.000.00-3100.00%
NOC240621P004675002024-05-21 3:33PM EDT467.505.5328.1036.800.00--0157.06%
NOC240621P004700002024-06-20 3:03PM EDT470.0037.600.000.000.00-3100.00%
NOC240621P004750002024-06-06 2:46PM EDT475.0027.800.000.000.00-2200.00%
NOC240621P004800002024-06-13 3:51PM EDT480.0058.260.000.000.00-200.00%
NOC240621P004825002024-06-13 3:51PM EDT482.5060.780.000.000.00-200.00%
NOC240621P004850002024-06-06 2:46PM EDT485.0037.800.000.000.00-500.00%
NOC240621P004900002024-05-30 2:38PM EDT490.0040.400.000.000.00-3200.00%
NOC240621P004950002024-05-01 3:52PM EDT495.0015.4040.0048.800.00-700.00%
NOC240621P005000002024-05-01 1:01PM EDT500.0017.8045.0054.000.00-100.00%
NOC240621P005100002024-05-28 3:59PM EDT510.0054.540.000.000.00-1000.00%
NOC240621P005150002024-05-28 3:59PM EDT515.0059.580.000.000.00-1000.00%
NOC240621P005200002023-11-06 2:56PM EDT520.0054.8044.7046.700.00--100.00%
NOC240621P005300002023-10-10 3:44PM EDT530.0071.3069.2073.400.00-19190.00%
NOC240621P005500002023-10-27 11:54AM EDT550.0084.4074.0082.200.00-100.00%