Italia markets closed

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
398,81+1,40 (+0,35%)
Alla chiusura: 04:00PM EST
396,35 -2,46 (-0,62%)
Dopo ore: 04:25PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220121C001400002021-11-10 7:00AM EST140.00230.32227.10235.400.00--00.00%
NOC220121C001500002021-11-10 7:00AM EST150.00220.00217.00225.500.00-500.00%
NOC220121C001600002021-11-10 7:00AM EST160.00140.00207.40215.600.00-100.00%
NOC220121C001650002021-11-10 7:00AM EST165.00182.90202.20210.900.00-2500.00%
NOC220121C001700002021-11-10 7:00AM EST170.00122.00197.50205.400.00--10.00%
NOC220121C001750002021-11-24 3:37PM EST175.00182.00203.00210.800.00-400.00%
NOC220121C001800002021-11-24 3:37PM EST180.00177.60197.70205.800.00-2700.00%
NOC220121C001850002021-11-24 3:58PM EST185.00176.24192.80201.000.00-2700.00%
NOC220121C001900002021-11-24 3:41PM EST190.00167.10187.80195.800.00-700.00%
NOC220121C001950002021-11-24 3:42PM EST195.00162.93182.90190.500.00-3300.00%
NOC220121C002000002021-11-24 3:52PM EST200.00161.00178.40185.400.00-7300.00%
NOC220121C002100002021-11-29 9:49AM EST210.00147.80172.10179.200.00-6500.00%
NOC220121C002200002021-11-10 7:00AM EST220.00143.00147.60155.600.00-200.00%
NOC220121C002250002021-11-24 3:44PM EST225.00132.03153.50160.600.00--00.00%
NOC220121C002300002022-01-12 2:12PM EST230.00164.49165.30172.300.00-11714.26%
NOC220121C002350002021-11-24 3:44PM EST235.00122.03143.60150.600.00--00.00%
NOC220121C002400002021-11-24 3:44PM EST240.00117.00138.20145.600.00-600.00%
NOC220121C002450002021-11-24 3:46PM EST245.00112.03133.50140.500.00--00.00%
NOC220121C002500002022-01-21 10:19AM EST250.00153.49144.90152.50+0.59+0.39%22631.74%
NOC220121C002550002021-11-24 3:46PM EST255.00102.03123.20131.000.00--00.00%
NOC220121C002600002021-12-31 11:12AM EST260.00143.00135.90141.90+17.50+13.94%12319.53%
NOC220121C002700002022-01-14 11:21AM EST270.00127.00125.40132.600.00-103321.09%
NOC220121C002800002021-12-06 2:32PM EST280.0087.25110.60119.200.00-109325.20%
NOC220121C002900002022-01-11 1:21PM EST290.00117.15105.80112.300.00-54276.56%
NOC220121C003000002022-01-21 3:48PM EST300.0098.7095.60101.90-5.50-5.28%1354406.93%
NOC220121C003100002022-01-21 11:13AM EST310.0097.0086.0091.90+9.30+10.60%186208.98%
NOC220121C003150002021-12-30 9:30AM EST315.0070.8982.4084.900.00-5179275.59%
NOC220121C003200002022-01-21 9:45AM EST320.0080.9677.9079.40+7.46+10.15%10117231.45%
NOC220121C003250002022-01-19 11:10AM EST325.0081.2070.5077.000.00-149318.95%
NOC220121C003300002022-01-20 9:53AM EST330.0072.0065.4072.000.00-225301.12%
NOC220121C003350002022-01-18 12:31PM EST335.0064.0063.0064.900.00-1319151.17%
NOC220121C003400002022-01-21 1:46PM EST340.0062.2756.8059.50-5.80-8.52%9186182.42%
NOC220121C003450002022-01-13 3:21PM EST345.0052.9550.6056.900.00-1564245.51%
NOC220121C003500002022-01-14 3:59PM EST350.0053.2547.4052.000.00-2665163.77%
NOC220121C003550002022-01-20 3:32PM EST355.0045.8040.3046.700.00-5343205.81%
NOC220121C003600002022-01-21 1:52PM EST360.0042.6036.9039.60-3.40-7.39%3717131.64%
NOC220121C003650002022-01-21 3:37PM EST365.0033.1431.5037.00-2.21-6.25%6488103.42%
NOC220121C003700002022-01-21 1:25PM EST370.0031.5526.7029.50-1.45-4.39%1203100.15%
NOC220121C003750002022-01-21 3:37PM EST375.0023.7322.0024.40+0.68+2.95%828382.91%
NOC220121C003800002022-01-21 1:55PM EST380.0022.4418.3021.80-0.66-2.86%4414085.40%
NOC220121C003850002022-01-21 3:37PM EST385.0014.2713.1015.70-2.23-13.52%1018854.69%
NOC220121C003900002022-01-21 3:36PM EST390.009.007.4011.90+1.78+24.65%2120179.88%
NOC220121C003925002022-01-18 10:59AM EST392.508.205.107.300.00-1738.77%
NOC220121C003950002022-01-21 3:10PM EST395.004.102.906.10-4.82-54.04%5024447.10%
NOC220121C003975002022-01-19 10:53AM EST397.508.600.452.600.00-2722.51%
NOC220121C004000002022-01-21 3:23PM EST400.000.500.002.50-1.07-68.15%61174436.67%
NOC220121C004025002022-01-21 2:42PM EST402.500.400.000.25-0.10-20.00%772416.41%
NOC220121C004050002022-01-21 3:44PM EST405.000.680.000.65+0.18+36.00%3220731.96%
NOC220121C004075002022-01-19 12:09PM EST407.500.550.000.25-3.86-87.53%121730.08%
NOC220121C004100002022-01-21 3:02PM EST410.000.100.001.05-0.60-85.71%14732655.13%
NOC220121C004150002022-01-21 2:43PM EST415.000.050.001.60-0.36-87.80%23764.40%
NOC220121C004200002022-01-20 12:18PM EST420.000.200.001.000.00-98268.90%
NOC220121C004250002022-01-19 12:59PM EST425.000.490.001.750.00-810992.33%
NOC220121C004300002022-01-20 3:41PM EST430.000.150.001.900.00-183106.74%
NOC220121C004350002021-10-28 2:52PM EST435.000.850.200.550.00--696.88%
NOC220121C004400002022-01-06 9:56AM EST440.000.320.000.300.00-2010291.70%
NOC220121C004450002021-12-28 12:55PM EST445.000.050.004.300.00--2174.32%
NOC220121C004500002022-01-21 11:55AM EST450.000.050.000.10-0.05-50.00%56694.53%
NOC220121C004600002022-01-19 11:57AM EST460.000.250.000.250.00-1357122.66%
NOC220121C004700002022-01-21 9:59AM EST470.000.050.000.10-0.62-92.54%424123.44%
NOC220121C004800002022-01-21 9:59AM EST480.000.050.002.10-0.70-93.33%30216.11%
NOC220121C004900002021-12-03 11:55AM EST490.000.080.000.600.00-1514189.26%
NOC220121C005000002022-01-10 11:16AM EST500.000.050.000.050.00-1238153.13%
NOC220121C005100002021-11-01 9:40AM EST510.000.320.050.550.00-12219.53%
NOC220121C005200002021-11-10 7:00AM EST520.000.300.000.600.00-265233.98%
NOC220121C005300002021-11-01 9:40AM EST530.000.270.000.550.00--1245.12%
NOC220121C005400002021-11-10 7:00AM EST540.000.300.000.600.00-115261.72%
NOC220121C005500002022-01-04 10:16AM EST550.000.050.000.100.00-5060223.44%
NOC220121C005550002021-12-13 12:12AM EST555.000.100.000.100.00--100229.69%
NOC220121C005600002021-12-08 3:36PM EST560.000.100.000.100.00-50294234.38%
NOC220121C005800002021-12-13 12:12AM EST580.000.100.000.000.00--14050.00%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220121P001400002021-11-08 10:27AM EST140.000.050.000.600.00-298842.19%
NOC220121P001450002021-11-10 7:00AM EST145.002.750.500.600.00--2883.20%
NOC220121P001500002021-11-10 7:00AM EST150.000.200.150.250.00-213752.34%
NOC220121P001550002021-11-22 2:57PM EST155.000.080.000.150.00-123656.25%
NOC220121P001600002021-11-10 7:00AM EST160.000.250.000.600.00-125740.63%
NOC220121P001650002021-11-10 7:00AM EST165.001.100.000.600.00-224717.58%
NOC220121P001700002021-11-10 7:00AM EST170.000.150.000.600.00-2022694.92%
NOC220121P001750002021-11-10 7:00AM EST175.000.350.000.300.00-135619.53%
NOC220121P001800002021-11-10 7:00AM EST180.000.500.000.600.00-6254651.56%
NOC220121P001850002021-11-19 2:32PM EST185.000.060.000.550.00-319623.83%
NOC220121P001900002021-11-19 2:34PM EST190.000.550.000.550.00-536603.91%
NOC220121P001950002021-11-10 7:00AM EST195.000.460.300.600.00-120623.44%
NOC220121P002000002021-12-28 1:15PM EST200.000.050.000.000.00-10050.00%
NOC220121P002100002021-12-02 2:56PM EST210.000.080.000.600.00-1088534.38%
NOC220121P002200002022-01-21 1:29PM EST220.000.040.000.60-0.76-95.00%3211498.83%
NOC220121P002300002021-12-27 11:55AM EST230.000.050.000.050.00-11,068356.25%
NOC220121P002350002021-12-27 11:55AM EST235.000.050.000.050.00-12343.75%
NOC220121P002400002022-01-07 12:43PM EST240.000.050.000.050.00-1160329.69%
NOC220121P002500002022-01-10 1:32PM EST250.000.650.000.550.00-3385396.48%
NOC220121P002600002022-01-10 12:05PM EST260.000.300.000.050.00-1,5061,886281.25%
NOC220121P002700002022-01-11 1:47PM EST270.000.050.000.700.00-2895348.83%
NOC220121P002800002022-01-11 1:46PM EST280.000.050.000.050.00-2233235.94%
NOC220121P002850002022-01-20 10:16AM EST285.000.050.004.300.00-36425.59%
NOC220121P002900002021-12-28 12:53PM EST290.000.050.000.050.00-4537214.06%
NOC220121P002950002021-12-28 12:54PM EST295.000.050.004.200.00-23387.70%
NOC220121P003000002022-01-20 12:35PM EST300.000.330.000.050.00-1743192.97%
NOC220121P003050002021-12-28 12:54PM EST305.000.250.004.200.00-26352.93%
NOC220121P003100002022-01-03 10:40AM EST310.000.200.000.300.00-3428210.94%
NOC220121P003150002022-01-06 1:59PM EST315.000.100.000.100.00-2169174.22%
NOC220121P003200002022-01-20 12:35PM EST320.000.350.000.600.00-1287206.84%
NOC220121P003250002022-01-10 2:29PM EST325.000.210.000.550.00-10219191.60%
NOC220121P003300002022-01-18 11:14AM EST330.000.050.000.500.00-8235176.76%
NOC220121P003350002022-01-19 1:48PM EST335.000.020.000.050.00-1150123.44%
NOC220121P003400002022-01-19 1:48PM EST340.000.280.000.60+0.23+460.00%1479157.03%
NOC220121P003450002022-01-21 9:56AM EST345.000.030.000.05-0.02-40.00%15133104.69%
NOC220121P003500002022-01-21 1:05PM EST350.000.050.000.05-0.36-87.80%121,52595.31%
NOC220121P003550002022-01-03 3:50PM EST355.000.530.000.450.00-1291114.65%
NOC220121P003600002022-01-21 11:03AM EST360.000.050.000.25-0.18-78.26%1068693.75%
NOC220121P003650002022-01-19 9:43AM EST365.000.580.000.500.00-120192.87%
NOC220121P003700002022-01-11 11:01AM EST370.000.640.000.600.00-123983.79%
NOC220121P003750002022-01-20 11:38AM EST375.000.200.000.150.00-156156.25%
NOC220121P003800002022-01-19 11:12AM EST380.000.190.000.200.00-154854.20%
NOC220121P003850002022-01-21 1:44PM EST385.000.100.004.50-0.10-50.00%36087.09%
NOC220121P003875002022-01-18 12:01AM EST387.500.850.003.400.00-1168.70%
NOC220121P003900002022-01-20 11:57AM EST390.000.500.000.700.00-113241.99%
NOC220121P003925002022-01-20 2:45PM EST392.500.200.004.600.00-22458.23%
NOC220121P003950002022-01-21 3:15PM EST395.000.180.000.10-0.87-82.86%546813.09%
NOC220121P003975002022-01-21 3:13PM EST397.500.480.003.50-1.12-70.00%61449.59%
NOC220121P004000002022-01-21 3:36PM EST400.001.550.802.50+0.55+55.00%54622.12%
NOC220121P004025002022-01-19 2:37PM EST402.502.050.652.350.00---0.00%
NOC220121P004050002022-01-21 1:29PM EST405.004.174.608.10+0.97+30.31%23851.44%
NOC220121P004075002022-01-20 9:42AM EST407.507.102.855.100.00---0.00%
NOC220121P004100002022-01-21 9:47AM EST410.007.2010.6013.50-4.30-37.39%121351.44%
NOC220121P004150002022-01-18 12:01AM EST415.0015.7013.4019.000.00--15101.05%
NOC220121P004200002022-01-10 10:28AM EST420.0018.7018.4024.100.00-6027119.19%
NOC220121P004250002022-01-20 3:37PM EST425.0024.5022.4029.700.00-11145.02%
NOC220121P004300002021-10-20 8:53AM EST430.0035.3074.2082.500.00-12715.19%
NOC220121P004400002021-10-20 8:53AM EST440.0043.5084.0092.500.00-110754.61%
NOC220121P004500002021-11-10 7:00AM EST450.0090.7074.9082.800.00-714556.27%
NOC220121P004600002021-11-10 7:00AM EST460.00137.0084.0092.800.00--15585.40%
NOC220121P004900002021-11-10 7:00AM EST490.00186.10114.30122.800.00-63681.47%
NOC220121P005000002021-11-10 7:00AM EST500.00160.65124.30132.800.00--3710.11%
NOC220121P005100002021-11-10 7:00AM EST510.00208.80134.30142.800.00--2737.57%
NOC220121P005200002021-10-28 1:57PM EST520.00164.75161.50170.700.00-23988.60%