Northrop Grumman Corporation (NOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC220819C00220000 | 2022-04-29 9:36AM EDT | 220.00 | 222.50 | 247.90 | 254.80 | 0.00 | - | 1 | 0 | 144.17% |
| NOC220819C00300000 | 2022-03-08 11:10AM EDT | 300.00 | 171.50 | 164.70 | 172.60 | 0.00 | - | 30 | 11 | 82.65% |
| NOC220819C00310000 | 2022-03-08 1:07PM EDT | 310.00 | 156.96 | 159.40 | 166.90 | 0.00 | - | 90 | 39 | 93.54% |
| NOC220819C00315000 | 2022-03-08 2:02PM EDT | 315.00 | 145.30 | 155.30 | 162.20 | 0.00 | - | 2 | 2 | 92.55% |
| NOC220819C00320000 | 2022-03-08 12:59PM EDT | 320.00 | 152.60 | 149.50 | 157.90 | 0.00 | - | 1 | 2 | 89.60% |
| NOC220819C00325000 | 2022-02-14 1:05AM EDT | 325.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC220819C00330000 | 2021-12-20 2:33PM EDT | 330.00 | 53.00 | 73.80 | 79.50 | 0.00 | - | - | 1 | 0.00% |
| NOC220819C00340000 | 2022-03-22 11:56AM EDT | 340.00 | 105.83 | 113.10 | 120.50 | 0.00 | - | 1 | 2 | 0.00% |
| NOC220819C00345000 | 2022-06-17 10:35AM EDT | 345.00 | 101.20 | 116.50 | 125.00 | 0.00 | - | 1 | 1 | 65.47% |
| NOC220819C00350000 | 2022-06-02 2:03PM EDT | 350.00 | 111.68 | 111.50 | 119.30 | 0.00 | - | 10 | 15 | 60.89% |
| NOC220819C00355000 | 2022-04-21 12:00PM EDT | 355.00 | 101.00 | 90.10 | 96.60 | 0.00 | - | 1 | 1 | 0.00% |
| NOC220819C00360000 | 2022-05-19 2:48PM EDT | 360.00 | 95.00 | 85.20 | 93.00 | 0.00 | - | 3 | 4 | 0.00% |
| NOC220819C00365000 | 2022-01-05 12:28PM EDT | 365.00 | 44.86 | 27.40 | 29.40 | 0.00 | - | - | 2 | 0.00% |
| NOC220819C00375000 | 2022-06-08 11:33AM EDT | 375.00 | 111.00 | 88.50 | 96.10 | 0.00 | - | 3 | 167 | 54.32% |
| NOC220819C00380000 | 2022-06-02 2:03PM EDT | 380.00 | 83.73 | 84.00 | 91.10 | 0.00 | - | 20 | 20 | 51.96% |
| NOC220819C00385000 | 2022-05-18 1:54PM EDT | 385.00 | 79.50 | 62.50 | 69.70 | 0.00 | - | 3 | 21 | 0.00% |
| NOC220819C00390000 | 2022-06-10 9:35AM EDT | 390.00 | 72.70 | 74.20 | 83.20 | 0.00 | - | 5 | 56 | 51.99% |
| NOC220819C00395000 | 2022-05-17 10:10AM EDT | 395.00 | 70.01 | 66.50 | 71.70 | 0.00 | - | 1 | 21 | 33.46% |
| NOC220819C00400000 | 2022-06-23 9:57AM EDT | 400.00 | 66.00 | 65.40 | 73.30 | 0.00 | - | 1 | 87 | 47.28% |
| NOC220819C00405000 | 2022-04-28 1:33PM EDT | 405.00 | 57.53 | 70.60 | 75.80 | 0.00 | - | 1 | 10 | 54.11% |
| NOC220819C00410000 | 2022-06-01 2:12PM EDT | 410.00 | 64.35 | 56.60 | 64.80 | 0.00 | - | 1 | 14 | 45.20% |
| NOC220819C00415000 | 2022-06-02 3:57PM EDT | 415.00 | 58.10 | 52.50 | 61.50 | 0.00 | - | 11 | 23 | 45.70% |
| NOC220819C00420000 | 2022-05-16 12:56PM EDT | 420.00 | 51.01 | 45.50 | 53.40 | 0.00 | - | 2 | 28 | 37.56% |
| NOC220819C00425000 | 2022-06-13 11:24AM EDT | 425.00 | 49.01 | 44.50 | 53.50 | 0.00 | - | 7 | 12 | 43.71% |
| NOC220819C00430000 | 2022-06-22 10:22AM EDT | 430.00 | 42.03 | 40.50 | 49.50 | 0.00 | - | 1 | 21 | 42.53% |
| NOC220819C00435000 | 2022-06-13 11:24AM EDT | 435.00 | 41.86 | 37.00 | 45.80 | 0.00 | - | 7 | 29 | 41.69% |
| NOC220819C00440000 | 2022-06-16 1:28PM EDT | 440.00 | 34.12 | 33.00 | 42.10 | 0.00 | - | 1 | 129 | 40.70% |
| NOC220819C00445000 | 2022-06-17 12:01PM EDT | 445.00 | 22.10 | 29.50 | 38.70 | 0.00 | - | 2 | 30 | 40.01% |
| NOC220819C00450000 | 2022-06-23 12:53PM EDT | 450.00 | 29.20 | 28.70 | 30.80 | +5.20 | +21.67% | 1 | 115 | 32.67% |
| NOC220819C00455000 | 2022-06-23 3:45PM EDT | 455.00 | 24.70 | 25.50 | 29.90 | 0.00 | - | 7 | 52 | 35.29% |
| NOC220819C00460000 | 2022-06-23 3:54PM EDT | 460.00 | 21.90 | 22.60 | 29.20 | 0.00 | - | 9 | 125 | 37.87% |
| NOC220819C00465000 | 2022-06-24 2:26PM EDT | 465.00 | 21.80 | 17.50 | 25.60 | +1.70 | +8.46% | 2 | 40 | 36.19% |
| NOC220819C00470000 | 2022-06-24 1:43PM EDT | 470.00 | 19.51 | 17.30 | 21.30 | -0.39 | -1.96% | 13 | 77 | 33.36% |
| NOC220819C00475000 | 2022-06-24 1:43PM EDT | 475.00 | 17.23 | 15.00 | 19.10 | +4.73 | +37.84% | 10 | 115 | 33.20% |
| NOC220819C00480000 | 2022-06-24 3:29PM EDT | 480.00 | 14.90 | 13.30 | 16.70 | +0.39 | +2.69% | 2 | 97 | 32.54% |
| NOC220819C00485000 | 2022-06-22 2:06PM EDT | 485.00 | 13.30 | 10.90 | 15.10 | 0.00 | - | 1 | 27 | 32.78% |
| NOC220819C00490000 | 2022-06-16 11:07AM EDT | 490.00 | 10.80 | 8.20 | 14.40 | 0.00 | - | 5 | 205 | 34.14% |
| NOC220819C00495000 | 2022-06-23 3:50PM EDT | 495.00 | 8.90 | 7.50 | 11.60 | 0.00 | - | 4 | 19 | 32.18% |
| NOC220819C00500000 | 2022-06-24 11:11AM EDT | 500.00 | 7.70 | 6.90 | 9.90 | +0.50 | +6.94% | 2 | 1,188 | 31.60% |
| NOC220819C00505000 | 2022-06-23 3:35PM EDT | 505.00 | 6.80 | 6.00 | 9.10 | 0.00 | - | 1 | 18 | 32.26% |
| NOC220819C00510000 | 2022-06-23 3:28PM EDT | 510.00 | 5.20 | 4.70 | 7.80 | 0.00 | - | 5 | 15 | 31.89% |
| NOC220819C00515000 | 2022-06-16 2:09PM EDT | 515.00 | 5.90 | 3.40 | 7.70 | 0.00 | - | 1 | 23 | 33.49% |
| NOC220819C00520000 | 2022-06-23 10:34AM EDT | 520.00 | 4.00 | 2.85 | 6.60 | 0.00 | - | 6 | 105 | 33.14% |
| NOC220819C00525000 | 2022-06-24 1:53PM EDT | 525.00 | 3.70 | 3.00 | 5.70 | +0.22 | +6.32% | 1 | 35 | 32.96% |
| NOC220819C00530000 | 2022-06-08 12:15PM EDT | 530.00 | 7.80 | 2.55 | 5.00 | 0.00 | - | 4 | 9 | 33.01% |
| NOC220819C00535000 | 2022-06-10 11:19AM EDT | 535.00 | 3.18 | 1.85 | 4.60 | 0.00 | - | 1 | 7 | 33.57% |
| NOC220819C00540000 | 2022-06-24 11:41AM EDT | 540.00 | 2.42 | 1.55 | 4.30 | -0.17 | -6.56% | 1 | 239 | 34.28% |
| NOC220819C00545000 | 2022-06-08 2:26PM EDT | 545.00 | 4.20 | 1.05 | 3.50 | 0.00 | - | - | 0 | 33.59% |
| NOC220819C00550000 | 2022-06-24 11:41AM EDT | 550.00 | 1.86 | 1.35 | 3.40 | -1.14 | -38.00% | 1 | 18 | 34.63% |
| NOC220819C00555000 | 2022-05-26 11:21AM EDT | 555.00 | 3.20 | 1.10 | 2.80 | 0.00 | - | - | 1 | 34.12% |
| NOC220819C00560000 | 2022-06-06 2:48PM EDT | 560.00 | 2.88 | 0.90 | 2.40 | 0.00 | - | 2 | 36 | 34.02% |
| NOC220819C00565000 | 2022-06-10 10:25AM EDT | 565.00 | 1.25 | 0.70 | 4.00 | 0.00 | - | 1 | 2 | 40.12% |
| NOC220819C00575000 | 2022-06-08 2:11PM EDT | 575.00 | 1.55 | 0.45 | 3.40 | 0.00 | - | - | 1 | 40.81% |
| NOC220819C00580000 | 2022-04-27 10:39AM EDT | 580.00 | 2.08 | 0.75 | 1.55 | 0.00 | - | 2 | 2 | 35.10% |
| NOC220819C00600000 | 2022-05-23 3:14PM EDT | 600.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 2 | 82 | 44.23% |
| NOC220819C00620000 | 2022-06-16 9:30AM EDT | 620.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | - | 1 | 54.02% |
| NOC220819C00640000 | 2022-05-26 10:09AM EDT | 640.00 | 0.57 | 0.00 | 4.40 | 0.00 | - | 1 | 10 | 58.20% |
| NOC220819C00660000 | 2022-06-16 9:30AM EDT | 660.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 53.30% |
| NOC220819C00680000 | 2022-04-21 3:44PM EDT | 680.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 46.95% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC220819P00200000 | 2022-05-24 2:38PM EDT | 200.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 91.70% |
| NOC220819P00220000 | 2022-03-30 10:20AM EDT | 220.00 | 0.10 | 0.10 | 0.80 | 0.00 | - | - | 1 | 84.77% |
| NOC220819P00230000 | 2022-02-03 11:03AM EDT | 230.00 | 1.65 | 0.05 | 4.80 | 0.00 | - | - | 2 | 105.30% |
| NOC220819P00240000 | 2022-03-29 9:30AM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| NOC220819P00250000 | 2022-05-17 1:01PM EDT | 250.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 16 | 73.44% |
| NOC220819P00260000 | 2022-05-13 3:43PM EDT | 260.00 | 0.51 | 0.00 | 0.90 | 0.00 | - | 12 | 16 | 67.29% |
| NOC220819P00270000 | 2022-05-09 2:28PM EDT | 270.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 44 | 62.31% |
| NOC220819P00275000 | 2022-05-09 10:51AM EDT | 275.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOC220819P00280000 | 2022-03-24 12:14PM EDT | 280.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 1 | 697 | 79.07% |
| NOC220819P00285000 | 2022-03-23 10:08AM EDT | 285.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 76.70% |
| NOC220819P00290000 | 2022-03-23 11:01AM EDT | 290.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 74.38% |
| NOC220819P00295000 | 2022-06-09 10:48AM EDT | 295.00 | 0.45 | 0.10 | 1.55 | 0.00 | - | 1 | 3 | 59.18% |
| NOC220819P00300000 | 2022-06-23 12:01PM EDT | 300.00 | 0.60 | 0.25 | 1.40 | 0.00 | - | 1 | 29 | 57.25% |
| NOC220819P00305000 | 2022-06-09 10:48AM EDT | 305.00 | 0.60 | 0.25 | 1.45 | 0.00 | - | 1 | 2 | 55.64% |
| NOC220819P00310000 | 2022-06-09 9:45AM EDT | 310.00 | 0.65 | 0.40 | 1.50 | 0.00 | - | 1 | 12 | 54.76% |
| NOC220819P00315000 | 2022-06-09 9:30AM EDT | 315.00 | 0.70 | 0.45 | 1.80 | 0.00 | - | 1 | 45 | 54.48% |
| NOC220819P00320000 | 2022-06-24 2:11PM EDT | 320.00 | 1.07 | 0.50 | 1.90 | +0.32 | +42.67% | 1 | 47 | 53.20% |
| NOC220819P00325000 | 2022-06-24 11:40AM EDT | 325.00 | 0.98 | 0.55 | 1.95 | +0.13 | +15.29% | 1 | 24 | 51.70% |
| NOC220819P00330000 | 2022-06-06 3:47PM EDT | 330.00 | 0.90 | 0.70 | 2.05 | 0.00 | - | 1 | 71 | 50.72% |
| NOC220819P00335000 | 2022-06-06 3:47PM EDT | 335.00 | 1.05 | 0.60 | 2.15 | 0.00 | - | 1 | 29 | 53.54% |
| NOC220819P00340000 | 2022-06-06 3:47PM EDT | 340.00 | 1.15 | 0.90 | 2.30 | 0.00 | - | 1 | 14 | 52.32% |
| NOC220819P00345000 | 2022-06-24 3:41PM EDT | 345.00 | 1.21 | 0.90 | 2.50 | -2.69 | -68.97% | 3 | 0 | 51.28% |
| NOC220819P00350000 | 2022-06-24 11:40AM EDT | 350.00 | 1.92 | 1.20 | 2.60 | +0.02 | +1.05% | 1 | 20 | 49.73% |
| NOC220819P00355000 | 2022-06-07 9:30AM EDT | 355.00 | 1.60 | 1.35 | 2.75 | 0.00 | - | 1 | 9 | 48.38% |
| NOC220819P00360000 | 2022-06-16 2:01PM EDT | 360.00 | 4.00 | 1.60 | 3.30 | 0.00 | - | 2 | 49 | 48.55% |
| NOC220819P00365000 | 2022-06-06 3:50PM EDT | 365.00 | 1.95 | 1.80 | 3.30 | 0.00 | - | 1 | 58 | 46.50% |
| NOC220819P00370000 | 2022-06-13 11:52AM EDT | 370.00 | 4.00 | 1.80 | 3.90 | 0.00 | - | 7 | 56 | 46.53% |
| NOC220819P00375000 | 2022-06-24 11:40AM EDT | 375.00 | 2.90 | 2.35 | 4.40 | -0.50 | -14.71% | 1 | 208 | 46.02% |
| NOC220819P00380000 | 2022-05-27 9:31AM EDT | 380.00 | 4.53 | 2.60 | 4.50 | 0.00 | - | 3 | 74 | 44.19% |
| NOC220819P00385000 | 2022-06-06 10:28AM EDT | 385.00 | 3.00 | 2.75 | 5.20 | 0.00 | - | 2 | 61 | 44.02% |
| NOC220819P00390000 | 2022-06-21 1:22PM EDT | 390.00 | 4.33 | 3.30 | 6.10 | 0.00 | - | 1 | 42 | 44.15% |
| NOC220819P00395000 | 2022-06-22 10:17AM EDT | 395.00 | 5.86 | 3.50 | 5.80 | 0.00 | - | 2 | 69 | 41.17% |
| NOC220819P00400000 | 2022-06-22 11:14AM EDT | 400.00 | 6.00 | 3.90 | 7.60 | 0.00 | - | 3 | 1,219 | 43.05% |
| NOC220819P00405000 | 2022-05-26 10:01AM EDT | 405.00 | 6.70 | 4.60 | 7.50 | 0.00 | - | 9 | 35 | 40.50% |
| NOC220819P00410000 | 2022-06-23 1:37PM EDT | 410.00 | 9.10 | 5.30 | 8.20 | 0.00 | - | 4 | 70 | 39.58% |
| NOC220819P00415000 | 2022-06-23 2:42PM EDT | 415.00 | 9.90 | 6.00 | 8.70 | 0.00 | - | 4 | 117 | 38.16% |
| NOC220819P00420000 | 2022-06-24 2:28PM EDT | 420.00 | 7.90 | 7.20 | 9.60 | -2.30 | -22.55% | 6 | 37 | 37.39% |
| NOC220819P00425000 | 2022-06-23 2:40PM EDT | 425.00 | 12.40 | 8.10 | 10.70 | 0.00 | - | 4 | 25 | 36.81% |
| NOC220819P00430000 | 2022-06-14 11:49AM EDT | 430.00 | 15.90 | 9.50 | 10.40 | 0.00 | - | 2 | 34 | 33.71% |
| NOC220819P00435000 | 2022-06-08 11:19AM EDT | 435.00 | 8.42 | 7.80 | 12.80 | 0.00 | - | 1 | 22 | 34.97% |
| NOC220819P00440000 | 2022-06-23 10:28AM EDT | 440.00 | 14.20 | 12.20 | 14.20 | 0.00 | - | 1 | 73 | 34.35% |
| NOC220819P00445000 | 2022-06-23 12:18PM EDT | 445.00 | 19.17 | 13.40 | 17.20 | 0.00 | - | 11 | 92 | 35.90% |
| NOC220819P00450000 | 2022-06-16 2:02PM EDT | 450.00 | 24.84 | 14.60 | 17.90 | 0.00 | - | 7 | 69 | 33.84% |
| NOC220819P00455000 | 2022-06-23 11:32AM EDT | 455.00 | 22.41 | 16.40 | 19.80 | 0.00 | - | 11 | 86 | 33.32% |
| NOC220819P00460000 | 2022-06-24 10:27AM EDT | 460.00 | 22.30 | 18.50 | 22.10 | +1.85 | +9.05% | 4 | 51 | 33.15% |
| NOC220819P00465000 | 2022-06-24 3:04PM EDT | 465.00 | 22.50 | 20.70 | 25.20 | -1.00 | -4.26% | 7 | 68 | 33.86% |
| NOC220819P00470000 | 2022-06-23 12:18PM EDT | 470.00 | 32.17 | 23.10 | 28.90 | 0.00 | - | 1 | 37 | 35.16% |
| NOC220819P00475000 | 2022-06-17 10:39AM EDT | 475.00 | 42.60 | 23.00 | 32.00 | 0.00 | - | 16 | 36 | 35.43% |
| NOC220819P00480000 | 2022-06-23 3:28PM EDT | 480.00 | 36.46 | 25.40 | 34.00 | 0.00 | - | 1 | 70 | 33.95% |
| NOC220819P00485000 | 2022-06-06 10:40AM EDT | 485.00 | 26.20 | 29.00 | 38.00 | 0.00 | - | - | 1 | 35.08% |
| NOC220819P00490000 | 2022-06-23 3:28PM EDT | 490.00 | 43.41 | 32.10 | 40.90 | 0.00 | - | 1 | 20 | 34.44% |
| NOC220819P00495000 | 2022-06-07 1:27PM EDT | 495.00 | 27.00 | 37.20 | 44.70 | 0.00 | - | 4 | 4 | 34.92% |
| NOC220819P00500000 | 2022-06-09 12:25PM EDT | 500.00 | 43.20 | 39.00 | 48.40 | 0.00 | - | 1 | 85 | 35.07% |
| NOC220819P00510000 | 2022-06-07 10:15AM EDT | 510.00 | 42.20 | 47.10 | 56.00 | 0.00 | - | - | 3 | 35.17% |
© 2022 Yahoo. Tutti i diritti riservati.
