Northrop Grumman Corporation (NOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 novembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC221118C00300000 | 2022-04-22 9:36AM EDT | 300.00 | 153.50 | 143.60 | 151.90 | 0.00 | - | 1 | 1 | 0.00% |
| NOC221118C00335000 | 2022-07-05 11:24AM EDT | 335.00 | 129.50 | 143.80 | 149.80 | 0.00 | - | 1 | 0 | 93.63% |
| NOC221118C00345000 | 2022-08-25 9:30AM EDT | 345.00 | 146.53 | 133.00 | 142.00 | 0.00 | - | 4 | 4 | 89.69% |
| NOC221118C00360000 | 2022-08-01 9:42AM EDT | 360.00 | 130.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC221118C00365000 | 2022-06-29 1:11PM EDT | 365.00 | 107.54 | 115.00 | 123.00 | 0.00 | - | - | 1 | 81.82% |
| NOC221118C00375000 | 2022-09-21 12:01PM EDT | 375.00 | 135.97 | 96.00 | 105.00 | 0.00 | - | 3 | 8 | 53.93% |
| NOC221118C00385000 | 2022-08-12 3:48PM EDT | 385.00 | 99.53 | 108.20 | 114.90 | 0.00 | - | 3 | 8 | 95.82% |
| NOC221118C00390000 | 2022-09-29 9:37AM EDT | 390.00 | 95.40 | 82.20 | 88.60 | 0.00 | - | 1 | 3 | 55.22% |
| NOC221118C00395000 | 2022-08-30 10:46AM EDT | 395.00 | 92.88 | 81.40 | 88.30 | 0.00 | - | 20 | 64 | 55.63% |
| NOC221118C00400000 | 2022-09-30 12:46PM EDT | 400.00 | 77.40 | 74.90 | 80.00 | -16.21 | -17.32% | 10 | 33 | 53.38% |
| NOC221118C00410000 | 2022-09-13 3:07PM EDT | 410.00 | 68.00 | 66.00 | 71.50 | 0.00 | - | 2 | 15 | 51.31% |
| NOC221118C00420000 | 2022-09-07 2:46PM EDT | 420.00 | 73.10 | 58.30 | 62.90 | 0.00 | - | 1 | 16 | 48.62% |
| NOC221118C00425000 | 2022-09-08 12:05PM EDT | 425.00 | 67.50 | 54.20 | 58.70 | 0.00 | - | 1 | 5 | 47.31% |
| NOC221118C00430000 | 2022-09-30 3:11PM EDT | 430.00 | 51.01 | 50.30 | 54.90 | -8.64 | -14.48% | 5 | 138 | 46.60% |
| NOC221118C00435000 | 2022-09-28 9:30AM EDT | 435.00 | 53.42 | 45.90 | 49.50 | 0.00 | - | 10 | 34 | 43.01% |
| NOC221118C00440000 | 2022-09-30 12:46PM EDT | 440.00 | 45.31 | 42.70 | 47.40 | -3.49 | -7.15% | 5 | 32 | 44.88% |
| NOC221118C00445000 | 2022-09-28 9:30AM EDT | 445.00 | 45.42 | 39.10 | 42.60 | 0.00 | - | 10 | 32 | 42.12% |
| NOC221118C00450000 | 2022-09-30 3:11PM EDT | 450.00 | 36.32 | 35.50 | 39.50 | -11.00 | -23.25% | 5 | 145 | 41.94% |
| NOC221118C00455000 | 2022-09-28 3:26PM EDT | 455.00 | 44.56 | 32.50 | 36.30 | 0.00 | - | 1 | 2 | 41.40% |
| NOC221118C00460000 | 2022-09-27 12:34PM EDT | 460.00 | 34.48 | 29.30 | 32.90 | 0.00 | - | 4 | 80 | 40.38% |
| NOC221118C00465000 | 2022-08-15 12:04PM EDT | 465.00 | 41.94 | 32.20 | 35.50 | 0.00 | - | 1 | 43 | 48.00% |
| NOC221118C00470000 | 2022-09-29 1:33PM EDT | 470.00 | 26.00 | 25.10 | 26.10 | 0.00 | - | 1 | 55 | 37.77% |
| NOC221118C00475000 | 2022-09-30 1:46PM EDT | 475.00 | 22.94 | 22.00 | 23.70 | -2.56 | -10.04% | 20 | 194 | 37.62% |
| NOC221118C00480000 | 2022-09-30 12:46PM EDT | 480.00 | 21.25 | 19.60 | 21.30 | +0.64 | +3.11% | 18 | 73 | 37.25% |
| NOC221118C00485000 | 2022-09-30 10:36AM EDT | 485.00 | 18.60 | 16.60 | 19.60 | +0.95 | +5.38% | 7 | 39 | 37.68% |
| NOC221118C00490000 | 2022-09-30 2:15PM EDT | 490.00 | 15.82 | 13.10 | 17.30 | -1.88 | -10.62% | 54 | 118 | 37.02% |
| NOC221118C00495000 | 2022-09-30 10:31AM EDT | 495.00 | 14.70 | 12.90 | 15.70 | -5.40 | -26.87% | 6 | 48 | 37.19% |
| NOC221118C00500000 | 2022-09-29 1:52PM EDT | 500.00 | 11.90 | 11.30 | 13.70 | 0.00 | - | 15 | 434 | 36.52% |
| NOC221118C00505000 | 2022-09-30 2:20PM EDT | 505.00 | 10.65 | 9.90 | 12.10 | +0.45 | +4.41% | 1 | 101 | 36.26% |
| NOC221118C00510000 | 2022-09-30 1:46PM EDT | 510.00 | 9.44 | 8.60 | 10.70 | -0.61 | -6.07% | 20 | 63 | 36.10% |
| NOC221118C00515000 | 2022-09-30 2:48PM EDT | 515.00 | 7.70 | 7.20 | 9.50 | -1.10 | -12.50% | 1 | 69 | 36.08% |
| NOC221118C00520000 | 2022-09-28 1:46PM EDT | 520.00 | 10.60 | 6.40 | 8.30 | 0.00 | - | 1 | 76 | 35.85% |
| NOC221118C00525000 | 2022-09-23 9:31AM EDT | 525.00 | 11.60 | 5.50 | 7.80 | 0.00 | - | 1 | 143 | 36.75% |
| NOC221118C00530000 | 2022-09-30 12:03PM EDT | 530.00 | 5.60 | 4.80 | 7.30 | -2.37 | -29.74% | 3 | 162 | 37.55% |
| NOC221118C00535000 | 2022-09-26 12:46PM EDT | 535.00 | 5.80 | 4.30 | 5.90 | 0.00 | - | 42 | 752 | 36.32% |
| NOC221118C00540000 | 2022-09-23 3:39PM EDT | 540.00 | 6.45 | 3.50 | 5.50 | 0.00 | - | 4 | 588 | 37.04% |
| NOC221118C00545000 | 2022-09-21 2:01PM EDT | 545.00 | 9.20 | 3.10 | 4.80 | 0.00 | - | 2 | 102 | 36.94% |
| NOC221118C00550000 | 2022-09-29 2:16PM EDT | 550.00 | 3.02 | 2.70 | 3.70 | 0.00 | - | 12 | 147 | 35.55% |
| NOC221118C00555000 | 2022-09-22 2:00PM EDT | 555.00 | 6.50 | 2.20 | 4.50 | 0.00 | - | 7 | 34 | 39.13% |
| NOC221118C00560000 | 2022-09-23 3:39PM EDT | 560.00 | 3.85 | 1.95 | 3.10 | 0.00 | - | 1 | 652 | 36.54% |
| NOC221118C00565000 | 2022-09-22 1:52PM EDT | 565.00 | 5.00 | 1.55 | 2.50 | 0.00 | - | - | 2 | 35.85% |
| NOC221118C00570000 | 2022-09-21 11:23AM EDT | 570.00 | 5.50 | 1.45 | 3.10 | 0.00 | - | - | 3 | 39.15% |
| NOC221118C00575000 | 2022-09-26 1:33PM EDT | 575.00 | 1.61 | 1.20 | 2.85 | 0.00 | - | 1 | 3 | 39.58% |
| NOC221118C00580000 | 2022-09-29 2:16PM EDT | 580.00 | 1.64 | 1.00 | 2.15 | 0.00 | - | 12 | 117 | 38.20% |
| NOC221118C00600000 | 2022-09-21 9:42AM EDT | 600.00 | 1.80 | 0.30 | 1.75 | 0.00 | - | 2 | 10 | 40.94% |
| NOC221118C00620000 | 2022-09-02 9:30AM EDT | 620.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 5 | 7 | 47.30% |
| NOC221118C00630000 | 2022-08-23 3:24PM EDT | 630.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 50.95% |
| NOC221118C00640000 | 2022-03-30 1:11PM EDT | 640.00 | 2.35 | 1.45 | 2.40 | 0.00 | - | - | 20 | 50.04% |
| NOC221118C00660000 | 2022-09-22 10:52AM EDT | 660.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 51.42% |
| NOC221118C00680000 | 2022-09-26 9:30AM EDT | 680.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 213 | 42.24% |
Opzioni Putper18 novembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC221118P00230000 | 2022-08-29 2:57PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| NOC221118P00240000 | 2022-08-29 2:59PM EDT | 240.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 19 | 0 | 88.55% |
| NOC221118P00250000 | 2022-06-13 10:52AM EDT | 250.00 | 1.25 | 0.00 | 3.30 | 0.00 | - | 10 | 15 | 95.31% |
| NOC221118P00280000 | 2022-05-20 12:44PM EDT | 280.00 | 3.10 | 1.70 | 3.10 | 0.00 | - | 1 | 14 | 86.29% |
| NOC221118P00285000 | 2022-05-31 9:47AM EDT | 285.00 | 1.85 | 1.00 | 2.25 | 0.00 | - | 10 | 14 | 77.62% |
| NOC221118P00290000 | 2022-06-23 12:39PM EDT | 290.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 14 | 15 | 81.30% |
| NOC221118P00295000 | 2022-05-18 11:07AM EDT | 295.00 | 3.00 | 1.80 | 3.80 | 0.00 | - | 1 | 3 | 81.48% |
| NOC221118P00300000 | 2022-06-23 11:31AM EDT | 300.00 | 2.80 | 0.00 | 4.20 | 0.00 | - | 32 | 34 | 74.39% |
| NOC221118P00305000 | 2022-05-16 12:01AM EDT | 305.00 | 4.38 | 2.50 | 3.60 | 0.00 | - | - | 1 | 78.06% |
| NOC221118P00310000 | 2022-05-24 12:46PM EDT | 310.00 | 3.80 | 2.75 | 4.10 | 0.00 | - | 10 | 0 | 77.67% |
| NOC221118P00315000 | 2022-06-23 2:55PM EDT | 315.00 | 3.70 | 1.05 | 3.90 | 0.00 | - | 1 | 2 | 69.92% |
| NOC221118P00320000 | 2022-08-12 1:24PM EDT | 320.00 | 1.34 | 0.00 | 4.60 | 0.00 | - | 1 | 23 | 66.58% |
| NOC221118P00325000 | 2022-06-17 12:47PM EDT | 325.00 | 4.90 | 3.30 | 4.40 | 0.00 | - | 56 | 38 | 72.47% |
| NOC221118P00330000 | 2022-09-30 9:50AM EDT | 330.00 | 1.74 | 0.00 | 3.90 | -0.06 | -3.33% | 11 | 2 | 60.01% |
| NOC221118P00335000 | 2022-07-21 1:14PM EDT | 335.00 | 4.43 | 0.15 | 4.00 | 0.00 | - | 1 | 3 | 58.66% |
| NOC221118P00340000 | 2022-09-30 9:51AM EDT | 340.00 | 1.50 | 0.25 | 2.85 | -3.23 | -68.29% | 14 | 3 | 53.22% |
| NOC221118P00345000 | 2022-07-28 2:40PM EDT | 345.00 | 4.00 | 0.25 | 4.10 | 0.00 | - | 1 | 9 | 55.01% |
| NOC221118P00350000 | 2022-09-02 10:27AM EDT | 350.00 | 1.10 | 0.70 | 3.00 | 0.00 | - | 1 | 17 | 51.09% |
| NOC221118P00355000 | 2022-09-29 10:07AM EDT | 355.00 | 1.05 | 1.30 | 3.30 | 0.00 | - | - | 4 | 51.50% |
| NOC221118P00360000 | 2022-08-29 2:53PM EDT | 360.00 | 2.00 | 1.30 | 2.35 | 0.00 | - | 2 | 5 | 49.68% |
| NOC221118P00365000 | 2022-08-17 11:49AM EDT | 365.00 | 2.87 | 0.00 | 3.80 | 0.00 | - | 3 | 4 | 53.74% |
| NOC221118P00370000 | 2022-08-25 3:57PM EDT | 370.00 | 1.55 | 1.55 | 5.20 | 0.00 | - | 3 | 21 | 56.34% |
| NOC221118P00375000 | 2022-08-25 3:45PM EDT | 375.00 | 1.60 | 1.80 | 5.10 | 0.00 | - | 1 | 2 | 53.69% |
| NOC221118P00380000 | 2022-08-25 3:45PM EDT | 380.00 | 1.85 | 2.05 | 6.50 | 0.00 | - | 1 | 15 | 55.50% |
| NOC221118P00385000 | 2022-09-27 10:42AM EDT | 385.00 | 3.00 | 3.00 | 4.80 | 0.00 | - | 1 | 113 | 48.16% |
| NOC221118P00390000 | 2022-08-25 3:49PM EDT | 390.00 | 2.30 | 2.65 | 4.70 | 0.00 | - | 1 | 32 | 45.60% |
| NOC221118P00395000 | 2022-09-01 1:14PM EDT | 395.00 | 4.16 | 4.00 | 5.00 | 0.00 | - | 3 | 17 | 44.22% |
| NOC221118P00400000 | 2022-09-28 10:20AM EDT | 400.00 | 4.90 | 4.40 | 6.10 | 0.00 | - | 6 | 351 | 44.87% |
| NOC221118P00405000 | 2022-09-28 12:16PM EDT | 405.00 | 4.85 | 4.80 | 6.40 | 0.00 | - | 16 | 41 | 43.26% |
| NOC221118P00410000 | 2022-09-28 10:21AM EDT | 410.00 | 6.20 | 5.10 | 7.30 | +0.10 | +1.64% | 3 | 91 | 42.98% |
| NOC221118P00415000 | 2022-09-28 10:20AM EDT | 415.00 | 6.80 | 5.80 | 7.70 | 0.00 | - | 1 | 53 | 41.42% |
| NOC221118P00420000 | 2022-09-30 2:15PM EDT | 420.00 | 7.30 | 6.50 | 8.30 | -0.05 | -0.68% | 6 | 103 | 40.19% |
| NOC221118P00425000 | 2022-09-29 10:15AM EDT | 425.00 | 8.70 | 7.40 | 9.90 | 0.00 | - | 1 | 547 | 40.81% |
| NOC221118P00430000 | 2022-09-30 3:55PM EDT | 430.00 | 9.30 | 8.30 | 11.00 | -0.50 | -5.10% | 1 | 408 | 40.20% |
| NOC221118P00435000 | 2022-09-26 11:18AM EDT | 435.00 | 8.79 | 9.30 | 12.00 | 0.00 | - | 1 | 138 | 39.23% |
| NOC221118P00440000 | 2022-09-30 9:45AM EDT | 440.00 | 13.00 | 10.30 | 12.80 | -1.00 | -7.14% | 2 | 333 | 37.78% |
| NOC221118P00445000 | 2022-09-30 3:00PM EDT | 445.00 | 13.20 | 11.90 | 14.50 | -1.09 | -7.63% | 1 | 577 | 37.65% |
| NOC221118P00450000 | 2022-09-28 9:45AM EDT | 450.00 | 16.61 | 13.20 | 15.90 | 0.00 | - | 10 | 788 | 36.83% |
| NOC221118P00455000 | 2022-09-21 9:30AM EDT | 455.00 | 6.54 | 14.80 | 17.80 | 0.00 | - | 16 | 19 | 36.57% |
| NOC221118P00460000 | 2022-09-30 2:20PM EDT | 460.00 | 17.90 | 15.80 | 19.50 | -1.77 | -9.00% | 8 | 91 | 35.79% |
| NOC221118P00465000 | 2022-09-16 10:38AM EDT | 465.00 | 13.04 | 19.60 | 21.00 | 0.00 | - | 1 | 13 | 34.50% |
| NOC221118P00470000 | 2022-09-30 11:49AM EDT | 470.00 | 22.44 | 21.80 | 23.40 | +0.64 | +2.94% | 2 | 69 | 34.31% |
| NOC221118P00475000 | 2022-09-30 11:49AM EDT | 475.00 | 24.84 | 24.10 | 25.90 | -0.70 | -2.74% | 2 | 47 | 34.02% |
| NOC221118P00480000 | 2022-09-30 10:32AM EDT | 480.00 | 27.50 | 26.80 | 28.50 | -0.40 | -1.43% | 5 | 90 | 33.63% |
| NOC221118P00485000 | 2022-09-30 10:35AM EDT | 485.00 | 30.20 | 27.90 | 31.40 | -0.05 | -0.17% | 8 | 45 | 33.44% |
| NOC221118P00490000 | 2022-09-23 11:36AM EDT | 490.00 | 28.40 | 30.70 | 34.70 | 0.00 | - | 10 | 39 | 33.61% |
| NOC221118P00495000 | 2022-09-23 11:37AM EDT | 495.00 | 31.60 | 33.80 | 37.60 | 0.00 | - | 2 | 15 | 32.92% |
| NOC221118P00500000 | 2022-09-23 10:27AM EDT | 500.00 | 29.30 | 37.30 | 42.30 | 0.00 | - | 1 | 38 | 34.83% |
| NOC221118P00505000 | 2022-09-26 11:21AM EDT | 505.00 | 38.20 | 40.60 | 45.00 | 0.00 | - | 3 | 50 | 33.34% |
| NOC221118P00510000 | 2022-09-23 10:27AM EDT | 510.00 | 37.35 | 44.50 | 48.60 | 0.00 | - | 4 | 69 | 33.06% |
| NOC221118P00515000 | 2022-09-22 9:41AM EDT | 515.00 | 37.30 | 47.20 | 53.30 | 0.00 | - | - | 3 | 34.53% |
| NOC221118P00520000 | 2022-09-19 10:26AM EDT | 520.00 | 37.10 | 52.20 | 56.90 | 0.00 | - | 2 | 40 | 33.82% |
| NOC221118P00525000 | 2022-09-21 10:13AM EDT | 525.00 | 30.70 | 56.10 | 61.00 | 0.00 | - | - | 1 | 33.84% |
| NOC221118P00530000 | 2022-09-06 2:31PM EDT | 530.00 | 54.60 | 60.90 | 64.70 | 0.00 | - | 5 | 10 | 32.75% |
| NOC221118P00535000 | 2022-08-01 2:53PM EDT | 535.00 | 65.80 | 56.60 | 63.20 | 0.00 | - | 5 | 12 | 0.00% |
| NOC221118P00540000 | 2022-08-18 9:38AM EDT | 540.00 | 54.60 | 52.00 | 60.50 | 0.00 | - | 2 | 5 | 0.00% |
| NOC221118P00570000 | 2022-09-21 2:44PM EDT | 570.00 | 68.10 | 96.00 | 104.00 | 0.00 | - | - | 1 | 42.85% |
© 2022 Yahoo. Tutti i diritti riservati.
