Italia markets closed

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
470,32-0,16 (-0,03%)
Alla chiusura: 04:00PM EDT
471,01 +0,69 (+0,15%)
Dopo ore: 07:24PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC221118C003000002022-04-22 9:36AM EDT300.00153.50143.60151.900.00-110.00%
NOC221118C003350002022-07-05 11:24AM EDT335.00129.50143.80149.800.00-1093.63%
NOC221118C003450002022-08-25 9:30AM EDT345.00146.53133.00142.000.00-4489.69%
NOC221118C003600002022-08-01 9:42AM EDT360.00130.700.000.000.00-100.00%
NOC221118C003650002022-06-29 1:11PM EDT365.00107.54115.00123.000.00--181.82%
NOC221118C003750002022-09-21 12:01PM EDT375.00135.9796.00105.000.00-3853.93%
NOC221118C003850002022-08-12 3:48PM EDT385.0099.53108.20114.900.00-3895.82%
NOC221118C003900002022-09-29 9:37AM EDT390.0095.4082.2088.600.00-1355.22%
NOC221118C003950002022-08-30 10:46AM EDT395.0092.8881.4088.300.00-206455.63%
NOC221118C004000002022-09-30 12:46PM EDT400.0077.4074.9080.00-16.21-17.32%103353.38%
NOC221118C004100002022-09-13 3:07PM EDT410.0068.0066.0071.500.00-21551.31%
NOC221118C004200002022-09-07 2:46PM EDT420.0073.1058.3062.900.00-11648.62%
NOC221118C004250002022-09-08 12:05PM EDT425.0067.5054.2058.700.00-1547.31%
NOC221118C004300002022-09-30 3:11PM EDT430.0051.0150.3054.90-8.64-14.48%513846.60%
NOC221118C004350002022-09-28 9:30AM EDT435.0053.4245.9049.500.00-103443.01%
NOC221118C004400002022-09-30 12:46PM EDT440.0045.3142.7047.40-3.49-7.15%53244.88%
NOC221118C004450002022-09-28 9:30AM EDT445.0045.4239.1042.600.00-103242.12%
NOC221118C004500002022-09-30 3:11PM EDT450.0036.3235.5039.50-11.00-23.25%514541.94%
NOC221118C004550002022-09-28 3:26PM EDT455.0044.5632.5036.300.00-1241.40%
NOC221118C004600002022-09-27 12:34PM EDT460.0034.4829.3032.900.00-48040.38%
NOC221118C004650002022-08-15 12:04PM EDT465.0041.9432.2035.500.00-14348.00%
NOC221118C004700002022-09-29 1:33PM EDT470.0026.0025.1026.100.00-15537.77%
NOC221118C004750002022-09-30 1:46PM EDT475.0022.9422.0023.70-2.56-10.04%2019437.62%
NOC221118C004800002022-09-30 12:46PM EDT480.0021.2519.6021.30+0.64+3.11%187337.25%
NOC221118C004850002022-09-30 10:36AM EDT485.0018.6016.6019.60+0.95+5.38%73937.68%
NOC221118C004900002022-09-30 2:15PM EDT490.0015.8213.1017.30-1.88-10.62%5411837.02%
NOC221118C004950002022-09-30 10:31AM EDT495.0014.7012.9015.70-5.40-26.87%64837.19%
NOC221118C005000002022-09-29 1:52PM EDT500.0011.9011.3013.700.00-1543436.52%
NOC221118C005050002022-09-30 2:20PM EDT505.0010.659.9012.10+0.45+4.41%110136.26%
NOC221118C005100002022-09-30 1:46PM EDT510.009.448.6010.70-0.61-6.07%206336.10%
NOC221118C005150002022-09-30 2:48PM EDT515.007.707.209.50-1.10-12.50%16936.08%
NOC221118C005200002022-09-28 1:46PM EDT520.0010.606.408.300.00-17635.85%
NOC221118C005250002022-09-23 9:31AM EDT525.0011.605.507.800.00-114336.75%
NOC221118C005300002022-09-30 12:03PM EDT530.005.604.807.30-2.37-29.74%316237.55%
NOC221118C005350002022-09-26 12:46PM EDT535.005.804.305.900.00-4275236.32%
NOC221118C005400002022-09-23 3:39PM EDT540.006.453.505.500.00-458837.04%
NOC221118C005450002022-09-21 2:01PM EDT545.009.203.104.800.00-210236.94%
NOC221118C005500002022-09-29 2:16PM EDT550.003.022.703.700.00-1214735.55%
NOC221118C005550002022-09-22 2:00PM EDT555.006.502.204.500.00-73439.13%
NOC221118C005600002022-09-23 3:39PM EDT560.003.851.953.100.00-165236.54%
NOC221118C005650002022-09-22 1:52PM EDT565.005.001.552.500.00--235.85%
NOC221118C005700002022-09-21 11:23AM EDT570.005.501.453.100.00--339.15%
NOC221118C005750002022-09-26 1:33PM EDT575.001.611.202.850.00-1339.58%
NOC221118C005800002022-09-29 2:16PM EDT580.001.641.002.150.00-1211738.20%
NOC221118C006000002022-09-21 9:42AM EDT600.001.800.301.750.00-21040.94%
NOC221118C006200002022-09-02 9:30AM EDT620.000.550.002.200.00-5747.30%
NOC221118C006300002022-08-23 3:24PM EDT630.000.500.002.550.00-1150.95%
NOC221118C006400002022-03-30 1:11PM EDT640.002.351.452.400.00--2050.04%
NOC221118C006600002022-09-22 10:52AM EDT660.000.100.001.500.00-1751.42%
NOC221118C006800002022-09-26 9:30AM EDT680.000.250.050.250.00-121342.24%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC221118P002300002022-08-29 2:57PM EDT230.000.400.000.000.00-36050.00%
NOC221118P002400002022-08-29 2:59PM EDT240.000.400.001.500.00-19088.55%
NOC221118P002500002022-06-13 10:52AM EDT250.001.250.003.300.00-101595.31%
NOC221118P002800002022-05-20 12:44PM EDT280.003.101.703.100.00-11486.29%
NOC221118P002850002022-05-31 9:47AM EDT285.001.851.002.250.00-101477.62%
NOC221118P002900002022-06-23 12:39PM EDT290.002.400.004.800.00-141581.30%
NOC221118P002950002022-05-18 11:07AM EDT295.003.001.803.800.00-1381.48%
NOC221118P003000002022-06-23 11:31AM EDT300.002.800.004.200.00-323474.39%
NOC221118P003050002022-05-16 12:01AM EDT305.004.382.503.600.00--178.06%
NOC221118P003100002022-05-24 12:46PM EDT310.003.802.754.100.00-10077.67%
NOC221118P003150002022-06-23 2:55PM EDT315.003.701.053.900.00-1269.92%
NOC221118P003200002022-08-12 1:24PM EDT320.001.340.004.600.00-12366.58%
NOC221118P003250002022-06-17 12:47PM EDT325.004.903.304.400.00-563872.47%
NOC221118P003300002022-09-30 9:50AM EDT330.001.740.003.90-0.06-3.33%11260.01%
NOC221118P003350002022-07-21 1:14PM EDT335.004.430.154.000.00-1358.66%
NOC221118P003400002022-09-30 9:51AM EDT340.001.500.252.85-3.23-68.29%14353.22%
NOC221118P003450002022-07-28 2:40PM EDT345.004.000.254.100.00-1955.01%
NOC221118P003500002022-09-02 10:27AM EDT350.001.100.703.000.00-11751.09%
NOC221118P003550002022-09-29 10:07AM EDT355.001.051.303.300.00--451.50%
NOC221118P003600002022-08-29 2:53PM EDT360.002.001.302.350.00-2549.68%
NOC221118P003650002022-08-17 11:49AM EDT365.002.870.003.800.00-3453.74%
NOC221118P003700002022-08-25 3:57PM EDT370.001.551.555.200.00-32156.34%
NOC221118P003750002022-08-25 3:45PM EDT375.001.601.805.100.00-1253.69%
NOC221118P003800002022-08-25 3:45PM EDT380.001.852.056.500.00-11555.50%
NOC221118P003850002022-09-27 10:42AM EDT385.003.003.004.800.00-111348.16%
NOC221118P003900002022-08-25 3:49PM EDT390.002.302.654.700.00-13245.60%
NOC221118P003950002022-09-01 1:14PM EDT395.004.164.005.000.00-31744.22%
NOC221118P004000002022-09-28 10:20AM EDT400.004.904.406.100.00-635144.87%
NOC221118P004050002022-09-28 12:16PM EDT405.004.854.806.400.00-164143.26%
NOC221118P004100002022-09-28 10:21AM EDT410.006.205.107.30+0.10+1.64%39142.98%
NOC221118P004150002022-09-28 10:20AM EDT415.006.805.807.700.00-15341.42%
NOC221118P004200002022-09-30 2:15PM EDT420.007.306.508.30-0.05-0.68%610340.19%
NOC221118P004250002022-09-29 10:15AM EDT425.008.707.409.900.00-154740.81%
NOC221118P004300002022-09-30 3:55PM EDT430.009.308.3011.00-0.50-5.10%140840.20%
NOC221118P004350002022-09-26 11:18AM EDT435.008.799.3012.000.00-113839.23%
NOC221118P004400002022-09-30 9:45AM EDT440.0013.0010.3012.80-1.00-7.14%233337.78%
NOC221118P004450002022-09-30 3:00PM EDT445.0013.2011.9014.50-1.09-7.63%157737.65%
NOC221118P004500002022-09-28 9:45AM EDT450.0016.6113.2015.900.00-1078836.83%
NOC221118P004550002022-09-21 9:30AM EDT455.006.5414.8017.800.00-161936.57%
NOC221118P004600002022-09-30 2:20PM EDT460.0017.9015.8019.50-1.77-9.00%89135.79%
NOC221118P004650002022-09-16 10:38AM EDT465.0013.0419.6021.000.00-11334.50%
NOC221118P004700002022-09-30 11:49AM EDT470.0022.4421.8023.40+0.64+2.94%26934.31%
NOC221118P004750002022-09-30 11:49AM EDT475.0024.8424.1025.90-0.70-2.74%24734.02%
NOC221118P004800002022-09-30 10:32AM EDT480.0027.5026.8028.50-0.40-1.43%59033.63%
NOC221118P004850002022-09-30 10:35AM EDT485.0030.2027.9031.40-0.05-0.17%84533.44%
NOC221118P004900002022-09-23 11:36AM EDT490.0028.4030.7034.700.00-103933.61%
NOC221118P004950002022-09-23 11:37AM EDT495.0031.6033.8037.600.00-21532.92%
NOC221118P005000002022-09-23 10:27AM EDT500.0029.3037.3042.300.00-13834.83%
NOC221118P005050002022-09-26 11:21AM EDT505.0038.2040.6045.000.00-35033.34%
NOC221118P005100002022-09-23 10:27AM EDT510.0037.3544.5048.600.00-46933.06%
NOC221118P005150002022-09-22 9:41AM EDT515.0037.3047.2053.300.00--334.53%
NOC221118P005200002022-09-19 10:26AM EDT520.0037.1052.2056.900.00-24033.82%
NOC221118P005250002022-09-21 10:13AM EDT525.0030.7056.1061.000.00--133.84%
NOC221118P005300002022-09-06 2:31PM EDT530.0054.6060.9064.700.00-51032.75%
NOC221118P005350002022-08-01 2:53PM EDT535.0065.8056.6063.200.00-5120.00%
NOC221118P005400002022-08-18 9:38AM EDT540.0054.6052.0060.500.00-250.00%
NOC221118P005700002022-09-21 2:44PM EDT570.0068.1096.00104.000.00--142.85%