Italia markets closed

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
398,81+1,40 (+0,35%)
Alla chiusura: 04:00PM EST
398,81 0,00 (0,00%)
Dopo ore: 07:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220218C003000002021-11-18 9:56AM EST300.0053.8974.6083.500.00-100.00%
NOC220218C003200002022-01-05 9:30AM EST320.0072.9076.6082.600.00-1166.87%
NOC220218C003300002021-11-15 11:18AM EST330.0035.7249.7054.000.00-290.00%
NOC220218C003350002021-11-10 7:00AM EST335.0028.6036.2045.200.00-3130.00%
NOC220218C003400002022-01-13 10:12AM EST340.0059.0057.9063.000.00-1254.69%
NOC220218C003450002021-12-13 3:54PM EST345.0036.700.000.000.00-1000.00%
NOC220218C003500002022-01-19 12:07PM EST350.0060.0048.1054.000.00-1114351.47%
NOC220218C003550002022-01-11 3:30PM EST355.0047.9542.7047.200.00-13340.98%
NOC220218C003600002022-01-18 2:54PM EST360.0043.9439.2044.800.00-35046.75%
NOC220218C003650002022-01-21 12:06PM EST365.0041.0033.4038.80+4.82+13.32%14939.70%
NOC220218C003700002022-01-21 1:07PM EST370.0035.6330.2034.20+1.43+4.18%15637.20%
NOC220218C003750002022-01-19 11:42AM EST375.0034.7525.4031.700.00-18040.36%
NOC220218C003800002022-01-21 2:21PM EST380.0027.5022.6027.80+3.50+14.58%87738.93%
NOC220218C003850002022-01-21 3:18PM EST385.0021.4020.5024.60-1.87-8.04%189238.81%
NOC220218C003900002022-01-21 1:05PM EST390.0020.1817.3018.10+1.28+6.77%15130.37%
NOC220218C003950002022-01-21 1:55PM EST395.0016.5414.1015.30-3.94-19.24%13430.35%
NOC220218C004000002022-01-21 3:38PM EST400.0011.4011.3012.90-1.10-8.80%321530.57%
NOC220218C004050002022-01-21 3:03PM EST405.009.319.109.70-0.19-2.00%3980728.27%
NOC220218C004100002022-01-21 3:31PM EST410.007.267.207.90+1.26+21.00%310328.47%
NOC220218C004150002022-01-21 2:11PM EST415.007.005.406.60+0.50+7.69%56729.23%
NOC220218C004200002022-01-21 1:55PM EST420.004.204.104.70+0.40+10.53%239527.75%
NOC220218C004250002022-01-20 10:38AM EST425.003.003.103.700.00-83227.99%
NOC220218C004300002022-01-21 11:21AM EST430.003.462.252.85+0.46+15.33%12628.08%
NOC220218C004350002022-01-21 1:42PM EST435.002.151.652.35+0.20+10.26%31628.88%
NOC220218C004400002022-01-19 12:59PM EST440.001.801.202.200.00-1830.76%
NOC220218C004450002022-01-19 12:30PM EST445.001.241.005.300.00---44.46%
NOC220218C004500002022-01-14 11:56AM EST450.000.700.651.550.00-1010932.30%
NOC220218C004550002022-01-14 3:47PM EST455.001.500.401.700.00-7935.25%
NOC220218C004600002022-01-18 12:01AM EST460.001.310.251.350.00--135.34%
NOC220218C004650002022-01-21 11:17AM EST465.000.750.501.10+0.35+87.50%11535.67%
NOC220218C004700002022-01-04 2:22PM EST470.000.050.150.700.00-11134.30%
NOC220218C004750002021-11-05 11:37AM EST475.000.600.054.500.00-1156.47%
NOC220218C004800002021-11-05 11:37AM EST480.000.600.052.350.00-1749.02%
NOC220218C005000002021-10-27 1:55PM EST500.002.650.000.550.00--142.51%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220218P001900002021-11-10 7:00AM EST190.000.750.000.600.00-20115.33%
NOC220218P002000002021-11-05 1:48PM EST200.000.150.000.600.00-52108.01%
NOC220218P002200002021-10-28 10:20AM EST220.000.760.003.400.00-14123.97%
NOC220218P002400002021-11-10 7:00AM EST240.001.200.000.600.00-1181.74%
NOC220218P002500002021-12-06 12:42PM EST250.000.650.000.600.00-41475.78%
NOC220218P002600002021-12-22 2:01PM EST260.000.430.004.400.00-11498.63%
NOC220218P002700002021-11-11 3:56PM EST270.001.150.300.800.00-104070.61%
NOC220218P002750002022-01-18 9:30AM EST275.000.351.004.400.00-1992.00%
NOC220218P002800002021-12-02 1:16PM EST280.001.600.050.600.00-1512159.86%
NOC220218P002850002021-12-07 3:17PM EST285.001.000.000.600.00-321456.54%
NOC220218P002900002022-01-06 11:29AM EST290.000.200.004.500.00-119977.83%
NOC220218P002950002021-12-22 3:35PM EST295.000.650.052.400.00-28965.31%
NOC220218P003000002022-01-20 3:16PM EST300.000.350.151.300.00-54856.37%
NOC220218P003050002021-12-27 10:55AM EST305.000.700.201.400.00-103454.57%
NOC220218P003100002021-12-27 10:55AM EST310.000.600.251.450.00-12252.37%
NOC220218P003150002021-12-17 12:16PM EST315.001.550.201.500.00-32455.74%
NOC220218P003200002022-01-19 9:37AM EST320.000.820.400.850.00-485546.83%
NOC220218P003250002022-01-10 1:46PM EST325.000.760.601.450.00-13049.37%
NOC220218P003300002022-01-10 1:46PM EST330.000.970.651.35+0.09+10.23%16545.65%
NOC220218P003350002022-01-05 9:30AM EST335.000.950.854.700.00-17851.43%
NOC220218P003400002022-01-19 9:37AM EST340.001.201.051.600.00-479741.55%
NOC220218P003450002022-01-20 9:41AM EST345.001.191.252.300.00-84242.53%
NOC220218P003500002022-01-21 3:40PM EST350.001.751.552.85+0.58+49.57%340142.00%
NOC220218P003550002022-01-20 9:41AM EST355.001.551.852.350.00-84736.48%
NOC220218P003600002022-01-12 2:38PM EST360.002.352.353.100.00-1013936.45%
NOC220218P003650002022-01-20 12:56PM EST365.002.302.905.600.00-55241.68%
NOC220218P003700002022-01-14 3:32PM EST370.003.303.504.100.00-175133.11%
NOC220218P003750002022-01-21 10:13AM EST375.003.674.405.10-0.53-12.62%25932.48%
NOC220218P003800002022-01-21 3:56PM EST380.005.905.507.20+1.00+20.41%88534.27%
NOC220218P003850002022-01-20 2:39PM EST385.005.106.707.400.00-26430.43%
NOC220218P003900002022-01-19 2:32PM EST390.007.438.209.000.00-35329.68%
NOC220218P003950002022-01-14 10:01AM EST395.009.9010.0012.100.00-23331.76%
NOC220218P004000002022-01-21 2:57PM EST400.0012.0012.2015.00+0.84+7.53%22032.64%
NOC220218P004050002022-01-21 1:45PM EST405.0014.2314.8016.10+2.13+17.60%313228.76%
NOC220218P004100002022-01-20 3:44PM EST410.0016.4217.7020.100.00-3530.87%
NOC220218P004750002021-10-25 8:30AM EST475.0070.10117.30126.000.00--1162.70%