Italia markets close in 2 hours 5 minutes

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
486,37+7,80 (+1,63%)
Alla chiusura: 04:00PM EDT
485,42 -0,95 (-0,20%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230120C001450002022-05-26 3:49PM EDT145.00324.55314.00323.900.00-2300.00%
NOC230120C001500002022-05-26 3:48PM EDT150.00319.25309.00318.900.00-400.00%
NOC230120C001550002022-02-24 4:52PM EDT155.00240.99298.60308.000.00-200.00%
NOC230120C001600002022-05-26 3:49PM EDT160.00309.25299.50309.000.00-420.00%
NOC230120C001700002021-11-24 4:00PM EDT170.00191.02207.60216.000.00--00.00%
NOC230120C001750002022-03-08 11:11AM EDT175.00292.00288.10296.500.00-110.00%
NOC230120C001800002021-10-27 9:59AM EDT180.00214.00170.10179.400.00-550.00%
NOC230120C001850002022-05-26 3:49PM EDT185.00284.27274.50284.000.00-1000.00%
NOC230120C001900002021-11-10 8:00AM EDT190.00114.90177.50186.500.00--20.00%
NOC230120C001950002021-11-10 8:00AM EDT195.00168.00172.70181.300.00-100.00%
NOC230120C002000002022-05-26 3:11PM EDT200.00267.00260.00269.500.00-50300.00%
NOC230120C002100002021-11-10 8:00AM EDT210.00141.22158.40166.600.00-100.00%
NOC230120C002200002022-05-26 3:49PM EDT220.00249.53240.00249.000.00-520.00%
NOC230120C002300002021-11-10 8:00AM EDT230.00149.60138.70146.500.00-400.00%
NOC230120C002400002021-12-08 4:20PM EDT240.00127.00156.50166.000.00-5140.00%
NOC230120C002500002022-06-06 12:14PM EDT250.00232.00233.50242.600.00-22364.74%
NOC230120C002600002022-02-24 10:54AM EDT260.00144.20196.30205.200.00-350.00%
NOC230120C002700002022-06-06 2:46PM EDT270.00213.30214.50223.500.00-11260.51%
NOC230120C002800002022-05-03 11:04AM EDT280.00171.95175.90184.100.00-4170.00%
NOC230120C002900002022-05-09 11:54AM EDT290.00177.00200.00208.600.00-105056.09%
NOC230120C002950002022-06-03 10:23AM EDT295.00183.52190.50199.200.00-13654.41%
NOC230120C003000002022-06-15 10:49AM EDT300.00162.77185.50193.900.00-120752.37%
NOC230120C003050002022-05-09 3:53PM EDT305.00154.30168.90177.200.00-180.00%
NOC230120C003100002022-05-26 1:10PM EDT310.00169.60155.00162.300.00-15530.00%
NOC230120C003150002022-06-07 12:37PM EDT315.00175.00171.90179.300.00-111648.88%
NOC230120C003200002022-02-22 10:35AM EDT320.0083.70138.00144.300.00-2320.00%
NOC230120C003250002022-02-28 10:37AM EDT325.00110.00132.90141.000.00-260.00%
NOC230120C003300002022-03-02 2:59PM EDT330.00133.50127.90135.700.00-1200.00%
NOC230120C003350002022-03-10 11:17AM EDT335.00128.70134.50141.400.00-1140.00%
NOC230120C003400002022-07-01 10:49AM EDT340.00143.16148.70156.30+18.16+14.53%12645.24%
NOC230120C003450002022-01-27 3:17PM EDT345.0056.0077.9086.400.00-120.00%
NOC230120C003500002022-03-15 11:38AM EDT350.00105.90125.40132.400.00-1370.00%
NOC230120C003550002022-05-09 3:43PM EDT355.00110.30125.80132.400.00-21523.47%
NOC230120C003600002022-06-29 12:30PM EDT360.00114.25130.80138.500.00-11842.77%
NOC230120C003650002022-06-30 10:56AM EDT365.00120.00128.20134.200.00-11342.27%
NOC230120C003700002022-06-10 11:26AM EDT370.00103.65123.60129.600.00-15741.38%
NOC230120C003750002022-02-25 10:52AM EDT375.0054.0097.80103.700.00-6160.00%
NOC230120C003800002022-06-30 11:04AM EDT380.00107.46114.10121.800.00-31241.11%
NOC230120C003850002022-05-12 10:52AM EDT385.0085.3594.00101.900.00-120316.19%
NOC230120C003900002022-06-06 11:24AM EDT390.00108.30108.60112.900.00-313639.47%
NOC230120C004000002022-06-27 12:51PM EDT400.0082.3099.20104.500.00-515638.24%
NOC230120C004100002022-06-14 10:46AM EDT410.0073.8090.6096.900.00-137337.62%
NOC230120C004200002022-06-30 12:19PM EDT420.0074.4084.3088.900.00-123536.45%
NOC230120C004300002022-05-27 11:12AM EDT430.0069.7058.0065.300.00-14321.22%
NOC230120C004400002022-06-30 10:55AM EDT440.0063.1070.5074.000.00-17234.56%
NOC230120C004500002022-06-29 12:33PM EDT450.0049.1063.2067.300.00-115733.92%
NOC230120C004600002022-06-30 10:19AM EDT460.0046.9056.0060.500.00-23933.00%
NOC230120C004700002022-06-30 2:33PM EDT470.0047.5050.3053.900.00-21,25732.03%
NOC230120C004800002022-07-01 3:13PM EDT480.0047.4344.2048.60+5.43+12.93%51,24631.76%
NOC230120C004900002022-07-01 10:14AM EDT490.0035.2038.6042.80-1.60-4.35%27130.91%
NOC230120C005000002022-06-30 3:19PM EDT500.0032.5034.9038.600.00-318530.94%
NOC230120C005200002022-06-22 2:02PM EDT520.0019.9026.1030.300.00-26830.37%
NOC230120C005400002022-07-01 3:40PM EDT540.0022.5018.9023.20+6.50+40.62%121329.72%
NOC230120C005600002022-07-01 3:52PM EDT560.0015.8014.0017.80+1.80+12.86%5410229.44%
NOC230120C005800002022-06-21 2:16PM EDT580.008.709.7013.200.00-42044628.94%
NOC230120C006000002022-07-01 2:51PM EDT600.008.906.809.50+1.60+21.92%225228.38%
NOC230120C006200002022-07-01 9:30AM EDT620.005.504.607.70+1.00+22.22%41129.07%
NOC230120C006400002022-05-10 12:45PM EDT640.005.073.305.000.00-51527.96%
NOC230120C006600002022-05-10 12:45PM EDT660.004.090.654.900.00-52529.99%
NOC230120C006800002022-07-01 9:30AM EDT680.002.151.453.50+0.51+31.10%64429.64%
NOC230120C007200002022-06-02 3:45PM EDT720.001.000.654.800.00-2335.75%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230120P001450002022-05-16 9:30AM EDT145.000.350.000.000.00-13325.00%
NOC230120P001500002022-06-24 12:29PM EDT150.000.350.200.500.00-21466.02%
NOC230120P001550002022-05-23 9:30AM EDT155.000.550.000.800.00-1465.33%
NOC230120P001600002021-11-10 8:00AM EDT160.006.770.054.300.00-31881.95%
NOC230120P001650002022-04-25 9:30AM EDT165.000.600.000.000.00-5925.00%
NOC230120P001700002022-01-21 11:13AM EDT170.000.650.351.950.00-16869.92%
NOC230120P001750002022-06-06 1:58PM EDT175.000.580.001.800.00-48265.63%
NOC230120P001800002022-03-04 12:56PM EDT180.001.600.051.350.00-14861.65%
NOC230120P001850002022-04-27 10:26AM EDT185.000.750.003.400.00-11468.95%
NOC230120P001900002021-11-23 10:34AM EDT190.002.250.104.000.00-11569.43%
NOC230120P001950002022-06-23 12:39PM EDT195.000.700.002.200.00-21160.99%
NOC230120P002000002022-07-01 9:47AM EDT200.001.070.701.20-0.28-20.74%165058.11%
NOC230120P002100002021-11-22 4:36PM EDT210.003.130.004.500.00-21463.77%
NOC230120P002200002022-02-25 3:08PM EDT220.003.540.004.000.00-101059.29%
NOC230120P002300002022-06-01 2:25PM EDT230.001.200.502.450.00-4853.36%
NOC230120P002400002022-07-01 9:47AM EDT240.001.520.902.00-0.28-15.56%166750.49%
NOC230120P002500002022-05-24 9:42AM EDT250.001.800.000.000.00-51512.50%
NOC230120P002600002022-06-15 12:47PM EDT260.003.080.853.100.00-13452.44%
NOC230120P002700002022-06-17 12:45PM EDT270.002.551.103.400.00-156250.70%
NOC230120P002800002022-06-17 12:44PM EDT280.002.901.453.700.00-125948.93%
NOC230120P002900002022-06-23 12:39PM EDT290.002.611.754.100.00-123647.41%
NOC230120P002950002022-06-17 12:45PM EDT295.003.801.954.300.00-81246.63%
NOC230120P003000002022-06-28 3:09PM EDT300.003.002.154.500.00-27145.83%
NOC230120P003050002022-06-28 3:09PM EDT305.003.301.904.700.00-53445.01%
NOC230120P003100002022-06-28 3:09PM EDT310.003.602.604.900.00-32444.19%
NOC230120P003150002022-06-28 3:08PM EDT315.004.002.854.300.00-35841.55%
NOC230120P003200002022-06-28 3:09PM EDT320.004.303.104.900.00-11841.66%
NOC230120P003250002022-06-28 3:09PM EDT325.004.703.604.800.00-1940.21%
NOC230120P003300002022-06-28 3:08PM EDT330.005.103.805.000.00-59139.40%
NOC230120P003350002022-06-28 3:09PM EDT335.005.504.205.500.00-36639.17%
NOC230120P003400002022-06-28 3:09PM EDT340.005.904.605.800.00-26638.51%
NOC230120P003450002022-06-22 3:35PM EDT345.006.804.806.300.00-12438.17%
NOC230120P003500002022-06-28 3:09PM EDT350.007.105.406.700.00-325137.61%
NOC230120P003550002022-06-28 3:09PM EDT355.007.605.907.200.00-18237.18%
NOC230120P003600002022-06-28 3:09PM EDT360.008.206.108.900.00-13638.46%
NOC230120P003650002022-06-28 3:09PM EDT365.008.906.708.200.00-618436.19%
NOC230120P003700002022-06-28 3:09PM EDT370.009.707.308.900.00-17735.90%
NOC230120P003750002022-06-28 3:09PM EDT375.0010.408.209.700.00-16035.69%
NOC230120P003800002022-06-28 3:09PM EDT380.0011.308.4010.600.00-13135.54%
NOC230120P003850002022-07-01 11:09AM EDT385.0011.309.2011.40-0.90-7.38%146935.20%
NOC230120P003900002022-06-28 3:14PM EDT390.0013.2010.4012.000.00-146934.59%
NOC230120P004000002022-07-01 3:39PM EDT400.0012.7012.1013.40-2.70-17.53%2011033.47%
NOC230120P004100002022-06-22 2:03PM EDT410.0018.8013.7016.000.00-24433.37%
NOC230120P004200002022-06-13 1:52PM EDT420.0026.6016.3018.400.00-45032.81%
NOC230120P004300002022-06-15 9:32AM EDT430.0031.0018.6020.800.00-37632.02%
NOC230120P004400002022-06-22 2:02PM EDT440.0029.1021.4024.100.00-28131.76%
NOC230120P004500002022-06-30 1:30PM EDT450.0027.8024.5027.100.00-55058531.01%
NOC230120P004600002022-06-27 12:02PM EDT460.0036.2023.6030.200.00-74430.12%
NOC230120P004700002022-06-10 12:27PM EDT470.0046.3529.5034.500.00-12329.87%
NOC230120P004800002022-07-01 3:14PM EDT480.0036.6033.4038.60-14.00-27.67%21929.22%
NOC230120P004900002021-11-10 8:00AM EDT490.00134.00125.70129.900.00--388.76%
NOC230120P005000002022-01-20 2:16PM EDT500.00108.00112.50121.700.00-1276.47%
NOC230120P005200002022-05-09 1:05PM EDT520.0083.0066.7071.800.00-1135.92%
NOC230120P005800002022-01-27 10:37AM EDT580.00199.50168.50178.000.00--177.74%
NOC230120P006000002022-06-27 12:51PM EDT600.00139.00114.00120.800.00-5525.89%
NOC230120P007000002022-03-14 12:10AM EDT700.00257.000.000.000.00--00.00%