Italia markets closed

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
468,30+1,48 (+0,32%)
Al 12:47PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220715C002800002022-06-10 9:51AM EDT280.00180.00183.70192.400.00--1159.11%
NOC220715C003100002022-06-03 10:07AM EDT310.00164.00154.60161.900.00-11128.69%
NOC220715C003600002022-05-20 10:02AM EDT360.0087.8580.3089.800.00-110.00%
NOC220715C003650002022-06-10 9:51AM EDT365.0096.0099.50105.200.00--173.88%
NOC220715C003900002022-06-03 9:39AM EDT390.0076.7076.4081.200.00-3364.38%
NOC220715C004000002022-06-10 11:06AM EDT400.0061.1066.4072.800.00--165.72%
NOC220715C004100002022-06-16 11:39AM EDT410.0047.1557.6061.100.00-1250.30%
NOC220715C004200002022-06-17 3:26PM EDT420.0030.9048.3051.600.00-1245.89%
NOC220715C004250002022-06-15 3:40PM EDT425.0037.9542.5047.600.00-2346.50%
NOC220715C004300002022-06-17 12:58PM EDT430.0021.0039.2041.900.00-334540.09%
NOC220715C004350002022-06-03 3:22PM EDT435.0047.8035.0038.100.00-4540.82%
NOC220715C004400002022-06-27 12:03PM EDT440.0032.1030.8032.700.00-24235.60%
NOC220715C004450002022-06-27 12:22PM EDT445.0028.7026.6028.700.00-2334.84%
NOC220715C004500002022-06-24 1:21PM EDT450.0020.6822.2024.300.00-34432.40%
NOC220715C004550002022-06-28 11:25AM EDT455.0018.9018.7020.50+0.10+0.53%14031.21%
NOC220715C004600002022-06-27 2:01PM EDT460.0014.2015.5017.300.00-411730.94%
NOC220715C004625002022-06-27 2:04PM EDT462.5013.1013.5015.600.00-12112330.29%
NOC220715C004650002022-06-27 12:00PM EDT465.0013.1012.2014.100.00-176829.95%
NOC220715C004700002022-06-27 3:46PM EDT470.0010.009.7011.300.00-1070229.19%
NOC220715C004725002022-06-21 3:24PM EDT472.509.908.209.800.00--2928.27%
NOC220715C004750002022-06-24 2:58PM EDT475.007.307.408.400.00-119027.38%
NOC220715C004800002022-06-28 12:23PM EDT480.006.005.706.40+0.20+3.45%215126.91%
NOC220715C004850002022-06-27 2:33PM EDT485.004.004.205.100.00-15027.44%
NOC220715C004900002022-06-28 11:25AM EDT490.002.752.904.00-1.05-27.63%9461927.83%
NOC220715C004950002022-06-27 1:58PM EDT495.002.132.052.700.00-241026.75%
NOC220715C005000002022-06-28 12:05PM EDT500.001.851.501.90-0.14-7.04%1013126.48%
NOC220715C005050002022-06-28 11:19AM EDT505.001.380.951.30-0.67-32.68%313226.22%
NOC220715C005100002022-06-28 11:19AM EDT510.000.920.600.90+0.27+41.54%35926.20%
NOC220715C005150002022-06-28 12:06PM EDT515.000.500.300.80-0.15-23.08%143227.71%
NOC220715C005200002022-06-23 3:32PM EDT520.000.430.200.750.00-65229.47%
NOC220715C005250002022-06-28 12:05PM EDT525.000.790.004.60+0.04+5.33%203951.03%
NOC220715C005300002022-06-21 12:00PM EDT530.000.670.004.600.00-1553.71%
NOC220715C005400002022-06-21 1:17PM EDT540.000.050.004.400.00-111658.06%
NOC220715C005500002022-06-28 12:05PM EDT550.000.830.001.00+0.14+20.29%102243.71%
NOC220715C005600002022-06-14 11:08AM EDT560.000.200.000.750.00-61145.00%
NOC220715C005650002022-06-14 11:09AM EDT565.000.200.004.300.00--258.09%
NOC220715C005700002022-06-14 11:11AM EDT570.000.230.004.300.00--860.12%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220715P002650002022-06-16 3:56PM EDT265.000.390.000.450.00--14106.74%
NOC220715P003200002022-06-22 1:26PM EDT320.000.050.000.900.00--181.59%
NOC220715P003300002022-06-22 3:59PM EDT330.000.050.000.050.00--254.30%
NOC220715P003450002022-06-02 3:16PM EDT345.000.550.001.150.00--169.92%
NOC220715P003500002022-06-28 12:04PM EDT350.000.050.001.15-0.51-91.07%6767.04%
NOC220715P003550002022-06-17 2:56PM EDT355.001.200.001.150.00-6664.23%
NOC220715P003600002022-05-19 3:36PM EDT360.002.550.452.200.00--171.53%
NOC220715P003700002022-06-17 2:53PM EDT370.001.460.001.250.00-1156.74%
NOC220715P003750002022-06-17 1:43PM EDT375.002.010.001.300.00-210654.35%
NOC220715P003800002022-06-22 2:02PM EDT380.000.330.300.40-0.17-34.00%151347.56%
NOC220715P003850002022-06-08 12:35PM EDT385.000.820.001.400.00-19756.91%
NOC220715P003900002022-06-27 2:05PM EDT390.000.770.151.450.00-1854.30%
NOC220715P003950002022-06-17 2:12PM EDT395.003.400.251.550.00-358852.06%
NOC220715P004000002022-06-23 1:49PM EDT400.001.970.351.650.00-12149.76%
NOC220715P004050002022-06-22 2:00PM EDT405.001.500.451.650.00-12646.68%
NOC220715P004100002022-06-23 2:54PM EDT410.002.400.651.350.00-15941.53%
NOC220715P004150002022-06-27 3:53PM EDT415.001.401.051.650.00-1062740.54%
NOC220715P004200002022-06-27 2:05PM EDT420.002.131.301.900.00-14438.92%
NOC220715P004250002022-06-27 10:02AM EDT425.003.671.552.500.00-13038.78%
NOC220715P004300002022-06-22 1:40PM EDT430.004.091.953.500.00-23839.70%
NOC220715P004350002022-06-28 11:19AM EDT435.002.862.453.10-0.66-18.75%34034.55%
NOC220715P004400002022-06-28 11:24AM EDT440.003.162.954.00-0.74-18.97%44534.23%
NOC220715P004425002022-06-23 12:02PM EDT442.509.243.304.300.00--133.33%
NOC220715P004450002022-06-27 2:00PM EDT445.005.103.804.600.00-11932.34%
NOC220715P004500002022-06-28 12:27PM EDT450.005.104.706.10-0.50-8.93%113232.70%
NOC220715P004525002022-06-24 1:30PM EDT452.508.855.306.700.00-5032.16%
NOC220715P004550002022-06-23 3:29PM EDT455.005.775.707.20-6.62-53.43%16631.21%
NOC220715P004600002022-06-27 3:21PM EDT460.008.707.108.900.00-22630.70%
NOC220715P004625002022-06-24 2:13PM EDT462.5012.648.809.700.00-141430.05%
NOC220715P004650002022-06-28 11:24AM EDT465.0010.049.3010.90-0.41-3.92%12330.19%
NOC220715P004700002022-06-28 11:24AM EDT470.0012.2911.3013.00-4.19-25.42%1929.19%
NOC220715P004750002022-06-27 3:40PM EDT475.0016.4013.9015.500.00-1828.37%
NOC220715P004800002022-06-06 11:49AM EDT480.0014.6316.6018.300.00-31027.43%
NOC220715P004850002022-06-06 1:36PM EDT485.0018.5018.2022.200.00--528.56%
NOC220715P004900002022-06-24 1:30PM EDT490.0029.8524.2026.900.00-31331.43%
NOC220715P005000002022-06-16 10:48AM EDT500.0049.7532.2035.000.00-2231.95%
NOC220715P005100002022-06-01 10:10AM EDT510.0048.1040.6044.200.00--534.51%
NOC220715P005200002022-06-03 10:40AM EDT520.0049.0049.3056.000.00-1147.16%