Italia markets close in 1 hour 53 minutes

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
491,55+5,84 (+1,20%)
Al 09:37AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC221021C003000002022-08-16 2:00PM EDT300.00187.67183.20190.200.00-660.00%
NOC221021C003450002022-09-29 12:17PM EDT345.00129.600.000.000.00-110.00%
NOC221021C003650002022-09-20 10:13AM EDT365.00118.000.000.000.00--10.00%
NOC221021C003900002022-09-29 9:37AM EDT390.0091.890.000.000.00-100.00%
NOC221021C004300002022-09-13 2:34PM EDT430.0046.800.000.000.00-220.00%
NOC221021C004400002022-09-16 12:04PM EDT440.0051.780.000.000.00-230.00%
NOC221021C004450002022-09-13 3:36PM EDT445.0031.650.000.000.00-130.00%
NOC221021C004500002022-09-27 12:34PM EDT450.0033.480.000.000.00-4190.00%
NOC221021C004550002022-09-29 3:16PM EDT455.0024.500.000.000.00--10.00%
NOC221021C004600002022-09-26 9:47AM EDT460.0029.800.000.000.00-3260.00%
NOC221021C004650002022-09-26 9:30AM EDT465.0024.540.000.000.00-120.00%
NOC221021C004700002022-09-29 3:31PM EDT470.0016.100.000.000.00-5130.00%
NOC221021C004725002022-09-30 12:05PM EDT472.5015.200.000.000.00-11120.00%
NOC221021C004750002022-09-30 1:41PM EDT475.0014.200.000.000.00-6530.00%
NOC221021C004775002022-09-27 10:59AM EDT477.5017.000.000.000.00--150.00%
NOC221021C004800002022-10-03 12:39PM EDT480.0018.750.000.000.00-111200.00%
NOC221021C004850002022-10-03 12:31PM EDT485.0016.000.000.000.00-51840.00%
NOC221021C004875002022-10-03 3:54PM EDT487.5014.080.000.000.00-4280.00%
NOC221021C004900002022-10-03 12:39PM EDT490.0013.250.000.000.00-21520.00%
NOC221021C004925002022-09-26 1:02PM EDT492.509.600.000.000.00--60.20%
NOC221021C004950002022-10-03 11:21AM EDT495.0011.000.000.000.00-6880.78%
NOC221021C004975002022-10-03 10:00AM EDT497.506.700.000.000.00-251.56%
NOC221021C005000002022-10-03 3:55PM EDT500.008.260.000.000.00-121241.56%
NOC221021C005025002022-09-23 9:54AM EDT502.509.000.000.000.00-133.13%
NOC221021C005050002022-10-03 1:48PM EDT505.007.650.000.000.00-12653.13%
NOC221021C005075002022-09-28 10:28AM EDT507.505.190.000.000.00-1143.13%
NOC221021C005100002022-10-03 3:32PM EDT510.005.500.000.000.00-21153.13%
NOC221021C005150002022-10-03 1:48PM EDT515.004.680.000.000.00-1596.25%
NOC221021C005200002022-10-03 3:06PM EDT520.004.000.000.000.00-31396.25%
NOC221021C005250002022-10-03 9:30AM EDT525.002.050.000.000.00-11066.25%
NOC221021C005300002022-09-29 3:07PM EDT530.001.470.000.000.00-6916.25%
NOC221021C005350002022-10-03 9:30AM EDT535.001.300.000.000.00-1776.25%
NOC221021C005400002022-09-27 11:33AM EDT540.001.120.000.000.00-1636.25%
NOC221021C005450002022-09-29 3:03PM EDT545.000.990.000.000.00-172112.50%
NOC221021C005500002022-09-28 3:42PM EDT550.001.150.000.000.00-52712.50%
NOC221021C005550002022-09-22 12:55PM EDT555.001.550.000.000.00--612.50%
NOC221021C005600002022-09-21 10:36AM EDT560.002.600.000.000.00-21212.50%
NOC221021C005700002022-09-21 3:14PM EDT570.001.250.000.000.00--112.50%
NOC221021C005800002022-09-29 1:25PM EDT580.000.200.000.000.00-161712.50%
NOC221021C006700002022-08-09 12:57PM EDT670.000.200.001.500.00-4469.70%
NOC221021C006800002022-09-16 12:50PM EDT680.000.100.000.000.00-1425.00%
NOC221021C006900002022-09-20 12:20PM EDT690.000.050.000.000.00-72725.00%
NOC221021C007000002022-09-21 11:45AM EDT700.000.050.000.000.00-21125.00%
NOC221021C007200002022-09-19 9:42AM EDT720.000.050.000.000.00-425425.00%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC221021P002500002022-09-01 12:59PM EDT250.000.150.001.500.00--1145.80%
NOC221021P003000002022-08-30 2:41PM EDT300.000.100.001.500.00--11110.06%
NOC221021P003300002022-08-12 1:38PM EDT330.000.650.000.150.00--1067.77%
NOC221021P003350002022-10-03 11:01AM EDT335.000.100.000.000.00-1125.00%
NOC221021P003400002022-10-03 1:13PM EDT340.000.100.000.000.00-2325.00%
NOC221021P003500002022-10-03 11:01AM EDT350.000.100.000.000.00-1225.00%
NOC221021P003750002022-08-31 1:22PM EDT375.001.530.004.500.00-11081.14%
NOC221021P003800002022-08-31 1:22PM EDT380.001.730.002.000.00-11065.92%
NOC221021P003900002022-08-15 11:33AM EDT390.002.270.002.200.00-1361.43%
NOC221021P003950002022-09-29 2:05PM EDT395.001.500.000.000.00-2425.00%
NOC221021P004000002022-10-03 12:13PM EDT400.000.700.000.000.00-3825.00%
NOC221021P004050002022-10-03 3:01PM EDT405.001.060.000.000.00-202812.50%
NOC221021P004100002022-09-23 3:50PM EDT410.002.100.000.000.00-11212.50%
NOC221021P004150002022-10-03 11:15AM EDT415.001.300.000.000.00-32412.50%
NOC221021P004200002022-09-23 2:26PM EDT420.003.300.000.000.00-13412.50%
NOC221021P004250002022-10-03 1:48PM EDT425.002.520.000.000.00-111512.50%
NOC221021P004300002022-10-03 11:55AM EDT430.002.100.000.000.00-14812.50%
NOC221021P004350002022-10-03 3:01PM EDT435.002.550.000.000.00-1813912.50%
NOC221021P004400002022-09-30 1:16PM EDT440.005.590.000.000.00-16112.50%
NOC221021P004450002022-10-03 12:39PM EDT445.004.200.000.000.00-15512.50%
NOC221021P004500002022-09-29 2:58PM EDT450.009.800.000.000.00-3726.25%
NOC221021P004550002022-09-28 9:43AM EDT455.0010.510.000.000.00-6166.25%
NOC221021P004600002022-09-29 10:09AM EDT460.0010.900.000.000.00-12716.25%
NOC221021P004650002022-10-03 2:33PM EDT465.006.790.000.000.00-4476.25%
NOC221021P004700002022-10-03 3:37PM EDT470.008.110.000.000.00-1993.13%
NOC221021P004725002022-09-30 3:59PM EDT472.5016.000.000.000.00-1123.13%
NOC221021P004750002022-09-29 12:58PM EDT475.0017.900.000.000.00-41163.13%
NOC221021P004775002022-09-27 12:10PM EDT477.5016.400.000.000.00-553.13%
NOC221021P004800002022-10-03 2:51PM EDT480.0010.700.000.000.00-11463.13%
NOC221021P004825002022-09-27 10:32AM EDT482.5018.600.000.000.00--141.56%
NOC221021P004850002022-09-27 3:11PM EDT485.0022.560.000.000.00-11281.56%
NOC221021P004875002022-09-27 10:31AM EDT487.5021.300.000.000.00-9260.78%
NOC221021P004900002022-09-27 3:31PM EDT490.0026.350.000.000.00-7590.39%
NOC221021P004925002022-09-20 3:55PM EDT492.5014.900.000.000.00--140.00%
NOC221021P004950002022-09-30 1:32PM EDT495.0029.000.000.000.00-1360.00%
NOC221021P004975002022-09-27 3:56PM EDT497.5030.300.000.000.00-150.00%
NOC221021P005000002022-09-23 11:53AM EDT500.0029.730.000.000.00-130.00%
NOC221021P005050002022-09-26 3:04PM EDT505.0034.090.000.000.00-6180.00%
NOC221021P005100002022-09-21 2:31PM EDT510.0022.960.000.000.00-370.00%
NOC221021P005150002022-08-25 11:56AM EDT515.0035.8136.5045.000.00-8461.62%
NOC221021P005350002022-09-22 10:46AM EDT535.0044.000.000.000.00--20.00%
NOC221021P005500002022-09-08 12:06PM EDT550.0066.830.000.000.00--00.00%
NOC221021P006000002022-09-08 12:06PM EDT600.00116.530.000.000.00--00.00%
NOC221021P006200002022-09-23 11:48AM EDT620.00142.900.000.000.00-100.00%
NOC221021P006350002022-09-23 11:47AM EDT635.00153.300.000.000.00-400.00%
NOC221021P006800002022-09-23 11:48AM EDT680.00202.940.000.000.00-100.00%