Italia markets closed

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
463,70+7,46 (+1,64%)
Alla chiusura: 04:00PM EDT
463,70 0,00 (0,00%)
Dopo ore: 06:39PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220819C002200002022-04-29 9:36AM EDT220.00222.50247.90254.800.00-10144.17%
NOC220819C003000002022-03-08 11:10AM EDT300.00171.50164.70172.600.00-301182.65%
NOC220819C003100002022-03-08 1:07PM EDT310.00156.96159.40166.900.00-903993.54%
NOC220819C003150002022-03-08 2:02PM EDT315.00145.30155.30162.200.00-2292.55%
NOC220819C003200002022-03-08 12:59PM EDT320.00152.60149.50157.900.00-1289.60%
NOC220819C003250002022-02-14 1:05AM EDT325.0079.300.000.000.00--00.00%
NOC220819C003300002021-12-20 2:33PM EDT330.0053.0073.8079.500.00--10.00%
NOC220819C003400002022-03-22 11:56AM EDT340.00105.83113.10120.500.00-120.00%
NOC220819C003450002022-06-17 10:35AM EDT345.00101.20116.50125.000.00-1165.47%
NOC220819C003500002022-06-02 2:03PM EDT350.00111.68111.50119.300.00-101560.89%
NOC220819C003550002022-04-21 12:00PM EDT355.00101.0090.1096.600.00-110.00%
NOC220819C003600002022-05-19 2:48PM EDT360.0095.0085.2093.000.00-340.00%
NOC220819C003650002022-01-05 12:28PM EDT365.0044.8627.4029.400.00--20.00%
NOC220819C003750002022-06-08 11:33AM EDT375.00111.0088.5096.100.00-316754.32%
NOC220819C003800002022-06-02 2:03PM EDT380.0083.7384.0091.100.00-202051.96%
NOC220819C003850002022-05-18 1:54PM EDT385.0079.5062.5069.700.00-3210.00%
NOC220819C003900002022-06-10 9:35AM EDT390.0072.7074.2083.200.00-55651.99%
NOC220819C003950002022-05-17 10:10AM EDT395.0070.0166.5071.700.00-12133.46%
NOC220819C004000002022-06-23 9:57AM EDT400.0066.0065.4073.300.00-18747.28%
NOC220819C004050002022-04-28 1:33PM EDT405.0057.5370.6075.800.00-11054.11%
NOC220819C004100002022-06-01 2:12PM EDT410.0064.3556.6064.800.00-11445.20%
NOC220819C004150002022-06-02 3:57PM EDT415.0058.1052.5061.500.00-112345.70%
NOC220819C004200002022-05-16 12:56PM EDT420.0051.0145.5053.400.00-22837.56%
NOC220819C004250002022-06-13 11:24AM EDT425.0049.0144.5053.500.00-71243.71%
NOC220819C004300002022-06-22 10:22AM EDT430.0042.0340.5049.500.00-12142.53%
NOC220819C004350002022-06-13 11:24AM EDT435.0041.8637.0045.800.00-72941.69%
NOC220819C004400002022-06-16 1:28PM EDT440.0034.1233.0042.100.00-112940.70%
NOC220819C004450002022-06-17 12:01PM EDT445.0022.1029.5038.700.00-23040.01%
NOC220819C004500002022-06-23 12:53PM EDT450.0029.2028.7030.80+5.20+21.67%111532.67%
NOC220819C004550002022-06-23 3:45PM EDT455.0024.7025.5029.900.00-75235.29%
NOC220819C004600002022-06-23 3:54PM EDT460.0021.9022.6029.200.00-912537.87%
NOC220819C004650002022-06-24 2:26PM EDT465.0021.8017.5025.60+1.70+8.46%24036.19%
NOC220819C004700002022-06-24 1:43PM EDT470.0019.5117.3021.30-0.39-1.96%137733.36%
NOC220819C004750002022-06-24 1:43PM EDT475.0017.2315.0019.10+4.73+37.84%1011533.20%
NOC220819C004800002022-06-24 3:29PM EDT480.0014.9013.3016.70+0.39+2.69%29732.54%
NOC220819C004850002022-06-22 2:06PM EDT485.0013.3010.9015.100.00-12732.78%
NOC220819C004900002022-06-16 11:07AM EDT490.0010.808.2014.400.00-520534.14%
NOC220819C004950002022-06-23 3:50PM EDT495.008.907.5011.600.00-41932.18%
NOC220819C005000002022-06-24 11:11AM EDT500.007.706.909.90+0.50+6.94%21,18831.60%
NOC220819C005050002022-06-23 3:35PM EDT505.006.806.009.100.00-11832.26%
NOC220819C005100002022-06-23 3:28PM EDT510.005.204.707.800.00-51531.89%
NOC220819C005150002022-06-16 2:09PM EDT515.005.903.407.700.00-12333.49%
NOC220819C005200002022-06-23 10:34AM EDT520.004.002.856.600.00-610533.14%
NOC220819C005250002022-06-24 1:53PM EDT525.003.703.005.70+0.22+6.32%13532.96%
NOC220819C005300002022-06-08 12:15PM EDT530.007.802.555.000.00-4933.01%
NOC220819C005350002022-06-10 11:19AM EDT535.003.181.854.600.00-1733.57%
NOC220819C005400002022-06-24 11:41AM EDT540.002.421.554.30-0.17-6.56%123934.28%
NOC220819C005450002022-06-08 2:26PM EDT545.004.201.053.500.00--033.59%
NOC220819C005500002022-06-24 11:41AM EDT550.001.861.353.40-1.14-38.00%11834.63%
NOC220819C005550002022-05-26 11:21AM EDT555.003.201.102.800.00--134.12%
NOC220819C005600002022-06-06 2:48PM EDT560.002.880.902.400.00-23634.02%
NOC220819C005650002022-06-10 10:25AM EDT565.001.250.704.000.00-1240.12%
NOC220819C005750002022-06-08 2:11PM EDT575.001.550.453.400.00--140.81%
NOC220819C005800002022-04-27 10:39AM EDT580.002.080.751.550.00-2235.10%
NOC220819C006000002022-05-23 3:14PM EDT600.000.500.002.750.00-28244.23%
NOC220819C006200002022-06-16 9:30AM EDT620.000.700.004.400.00--154.02%
NOC220819C006400002022-05-26 10:09AM EDT640.000.570.004.400.00-11058.20%
NOC220819C006600002022-06-16 9:30AM EDT660.000.800.004.300.00-1253.30%
NOC220819C006800002022-04-21 3:44PM EDT680.000.750.000.700.00-1446.95%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220819P002000002022-05-24 2:38PM EDT200.000.150.000.700.00-1191.70%
NOC220819P002200002022-03-30 10:20AM EDT220.000.100.100.800.00--184.77%
NOC220819P002300002022-02-03 11:03AM EDT230.001.650.054.800.00--2105.30%
NOC220819P002400002022-03-29 9:30AM EDT240.000.750.000.000.00-11525.00%
NOC220819P002500002022-05-17 1:01PM EDT250.000.350.001.100.00-11673.44%
NOC220819P002600002022-05-13 3:43PM EDT260.000.510.000.900.00-121667.29%
NOC220819P002700002022-05-09 2:28PM EDT270.001.100.050.750.00-14462.31%
NOC220819P002750002022-05-09 10:51AM EDT275.001.000.000.000.00-10025.00%
NOC220819P002800002022-03-24 12:14PM EDT280.001.520.004.800.00-169779.07%
NOC220819P002850002022-03-23 10:08AM EDT285.001.550.004.800.00-3876.70%
NOC220819P002900002022-03-23 11:01AM EDT290.001.950.004.800.00-3974.38%
NOC220819P002950002022-06-09 10:48AM EDT295.000.450.101.550.00-1359.18%
NOC220819P003000002022-06-23 12:01PM EDT300.000.600.251.400.00-12957.25%
NOC220819P003050002022-06-09 10:48AM EDT305.000.600.251.450.00-1255.64%
NOC220819P003100002022-06-09 9:45AM EDT310.000.650.401.500.00-11254.76%
NOC220819P003150002022-06-09 9:30AM EDT315.000.700.451.800.00-14554.48%
NOC220819P003200002022-06-24 2:11PM EDT320.001.070.501.90+0.32+42.67%14753.20%
NOC220819P003250002022-06-24 11:40AM EDT325.000.980.551.95+0.13+15.29%12451.70%
NOC220819P003300002022-06-06 3:47PM EDT330.000.900.702.050.00-17150.72%
NOC220819P003350002022-06-06 3:47PM EDT335.001.050.602.150.00-12953.54%
NOC220819P003400002022-06-06 3:47PM EDT340.001.150.902.300.00-11452.32%
NOC220819P003450002022-06-24 3:41PM EDT345.001.210.902.50-2.69-68.97%3051.28%
NOC220819P003500002022-06-24 11:40AM EDT350.001.921.202.60+0.02+1.05%12049.73%
NOC220819P003550002022-06-07 9:30AM EDT355.001.601.352.750.00-1948.38%
NOC220819P003600002022-06-16 2:01PM EDT360.004.001.603.300.00-24948.55%
NOC220819P003650002022-06-06 3:50PM EDT365.001.951.803.300.00-15846.50%
NOC220819P003700002022-06-13 11:52AM EDT370.004.001.803.900.00-75646.53%
NOC220819P003750002022-06-24 11:40AM EDT375.002.902.354.40-0.50-14.71%120846.02%
NOC220819P003800002022-05-27 9:31AM EDT380.004.532.604.500.00-37444.19%
NOC220819P003850002022-06-06 10:28AM EDT385.003.002.755.200.00-26144.02%
NOC220819P003900002022-06-21 1:22PM EDT390.004.333.306.100.00-14244.15%
NOC220819P003950002022-06-22 10:17AM EDT395.005.863.505.800.00-26941.17%
NOC220819P004000002022-06-22 11:14AM EDT400.006.003.907.600.00-31,21943.05%
NOC220819P004050002022-05-26 10:01AM EDT405.006.704.607.500.00-93540.50%
NOC220819P004100002022-06-23 1:37PM EDT410.009.105.308.200.00-47039.58%
NOC220819P004150002022-06-23 2:42PM EDT415.009.906.008.700.00-411738.16%
NOC220819P004200002022-06-24 2:28PM EDT420.007.907.209.60-2.30-22.55%63737.39%
NOC220819P004250002022-06-23 2:40PM EDT425.0012.408.1010.700.00-42536.81%
NOC220819P004300002022-06-14 11:49AM EDT430.0015.909.5010.400.00-23433.71%
NOC220819P004350002022-06-08 11:19AM EDT435.008.427.8012.800.00-12234.97%
NOC220819P004400002022-06-23 10:28AM EDT440.0014.2012.2014.200.00-17334.35%
NOC220819P004450002022-06-23 12:18PM EDT445.0019.1713.4017.200.00-119235.90%
NOC220819P004500002022-06-16 2:02PM EDT450.0024.8414.6017.900.00-76933.84%
NOC220819P004550002022-06-23 11:32AM EDT455.0022.4116.4019.800.00-118633.32%
NOC220819P004600002022-06-24 10:27AM EDT460.0022.3018.5022.10+1.85+9.05%45133.15%
NOC220819P004650002022-06-24 3:04PM EDT465.0022.5020.7025.20-1.00-4.26%76833.86%
NOC220819P004700002022-06-23 12:18PM EDT470.0032.1723.1028.900.00-13735.16%
NOC220819P004750002022-06-17 10:39AM EDT475.0042.6023.0032.000.00-163635.43%
NOC220819P004800002022-06-23 3:28PM EDT480.0036.4625.4034.000.00-17033.95%
NOC220819P004850002022-06-06 10:40AM EDT485.0026.2029.0038.000.00--135.08%
NOC220819P004900002022-06-23 3:28PM EDT490.0043.4132.1040.900.00-12034.44%
NOC220819P004950002022-06-07 1:27PM EDT495.0027.0037.2044.700.00-4434.92%
NOC220819P005000002022-06-09 12:25PM EDT500.0043.2039.0048.400.00-18535.07%
NOC220819P005100002022-06-07 10:15AM EDT510.0042.2047.1056.000.00--335.17%