Italia markets closed

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
398,81+1,40 (+0,35%)
Alla chiusura: 04:00PM EST
398,81 0,00 (0,00%)
Dopo ore: 07:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230120C001450002021-11-24 3:47PM EST145.00211.03232.60241.000.00-200.00%
NOC230120C001500002021-11-24 3:47PM EST150.00206.00226.50236.000.00-200.00%
NOC230120C001550002021-11-24 3:48PM EST155.00201.03222.50231.000.00--00.00%
NOC230120C001600002021-11-24 3:48PM EST160.00196.00217.50226.000.00-420.00%
NOC230120C001700002021-11-24 3:00PM EST170.00191.02207.60216.000.00--00.00%
NOC230120C001750002021-11-10 7:00AM EST175.00191.02192.10201.000.00--00.00%
NOC230120C001800002021-10-27 8:59AM EST180.00214.00170.10179.400.00-550.00%
NOC230120C001850002021-12-08 11:15AM EST185.00181.00209.00218.500.00-1453.24%
NOC230120C001900002021-11-10 7:00AM EST190.00114.90177.50186.500.00--20.00%
NOC230120C001950002021-11-10 7:00AM EST195.00168.00172.70181.300.00-100.00%
NOC230120C002000002022-01-04 12:04PM EST200.00205.00195.60202.500.00-12245.89%
NOC230120C002100002021-11-10 7:00AM EST210.00141.22158.40166.600.00-100.00%
NOC230120C002200002021-11-10 7:00AM EST220.00146.50147.50157.000.00-120.00%
NOC230120C002300002021-11-10 7:00AM EST230.00149.60138.70146.500.00-400.00%
NOC230120C002400002021-12-08 3:20PM EST240.00127.00156.50166.000.00-51442.27%
NOC230120C002500002021-12-23 9:53AM EST250.00135.00146.90154.700.00-22837.36%
NOC230120C002600002022-01-19 11:34AM EST260.00149.60137.50145.300.00-1835.86%
NOC230120C002700002021-10-26 11:06AM EST270.00128.6088.5095.600.00-4140.00%
NOC230120C002800002021-11-11 11:05AM EST280.0088.0694.60102.000.00-10470.00%
NOC230120C002900002022-01-14 11:11AM EST290.00115.72110.50116.700.00-15530.53%
NOC230120C002950002021-11-10 7:00AM EST295.0065.0082.2090.500.00-1370.00%
NOC230120C003000002022-01-21 3:16PM EST300.00107.06104.70108.90-3.01-2.73%4144930.74%
NOC230120C003050002021-11-10 7:00AM EST305.0060.0076.2080.900.00-190.00%
NOC230120C003100002022-01-06 12:44PM EST310.0095.9096.5099.700.00-110529.14%
NOC230120C003150002022-01-19 10:44AM EST315.0097.8090.9095.900.00-1532929.12%
NOC230120C003200002021-12-22 12:37PM EST320.0071.9586.9093.500.00-23330.33%
NOC230120C003250002021-11-10 7:00AM EST325.0058.8061.5065.700.00-180.00%
NOC230120C003300002021-11-10 7:00AM EST330.0059.0058.0062.800.00-1200.00%
NOC230120C003350002021-11-10 7:00AM EST335.0050.0055.9062.200.00-1140.00%
NOC230120C003400002021-12-03 3:33PM EST340.0047.5061.1065.500.00-12917.88%
NOC230120C003450002021-11-10 7:00AM EST345.0049.2649.2052.900.00-110.00%
NOC230120C003500002022-01-19 11:13AM EST350.0073.1066.1072.700.00-13529.67%
NOC230120C003550002022-01-13 1:39PM EST355.0063.5462.7067.000.00-101527.72%
NOC230120C003600002022-01-13 1:39PM EST360.0060.5058.8065.500.00-141028.80%
NOC230120C003650002021-12-16 12:52PM EST365.0046.0057.8064.600.00-11630.17%
NOC230120C003700002022-01-21 12:22PM EST370.0056.0054.2059.00-0.60-1.06%106128.22%
NOC230120C003750002022-01-19 12:14PM EST375.0059.4050.8056.400.00-62528.29%
NOC230120C003800002021-12-23 11:36AM EST380.0051.5047.4052.20+13.50+35.53%1927.23%
NOC230120C003850002021-12-07 2:44PM EST385.0027.3040.4046.500.00-120025.17%
NOC230120C003900002022-01-21 3:48PM EST390.0045.0042.5048.10+1.90+4.41%113327.80%
NOC230120C004000002022-01-14 10:26AM EST400.0041.0038.3041.50+2.30+5.94%17326.52%
NOC230120C004100002022-01-20 2:05PM EST410.0033.8033.3038.800.00-83427.49%
NOC230120C004200002022-01-20 3:56PM EST420.0029.8029.6033.400.00-921726.54%
NOC230120C004300002022-01-20 12:37PM EST430.0027.5024.0029.700.00-11126.45%
NOC230120C004400002022-01-20 3:56PM EST440.0022.9022.2027.600.00-34827.17%
NOC230120C004500002022-01-21 10:42AM EST450.0022.6418.6021.90+3.44+17.92%17525.35%
NOC230120C004600002022-01-14 10:48AM EST460.0016.4016.1021.600.00-11626.92%
NOC230120C004700002021-11-22 12:29PM EST470.004.255.4012.300.00-21621.85%
NOC230120C004800002022-01-11 3:18PM EST480.0015.0010.6016.70+4.50+42.86%21726.67%
NOC230120C004900002022-01-14 12:31PM EST490.009.416.9012.000.00-1624.48%
NOC230120C005000002022-01-19 1:45PM EST500.008.556.1011.700.00-16925.56%
NOC230120C005200002022-01-19 1:45PM EST520.006.303.208.000.00-1624.65%
NOC230120C005400002022-01-13 9:31AM EST540.003.202.655.300.00-15823.83%
NOC230120C005600002022-01-19 10:41AM EST560.003.501.403.900.00-53623.87%
NOC230120C006000002022-01-21 3:18PM EST600.000.800.709.30+0.30+60.00%11034.13%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230120P001450002021-11-10 7:00AM EST145.001.300.002.100.00-12851.00%
NOC230120P001500002022-01-11 2:19PM EST150.000.500.308.900.00-11265.63%
NOC230120P001550002021-11-17 11:44AM EST155.001.450.002.500.00-1455.87%
NOC230120P001600002021-11-10 7:00AM EST160.006.770.054.300.00-31852.72%
NOC230120P001650002021-11-10 7:00AM EST165.003.220.154.500.00-21051.78%
NOC230120P001700002022-01-21 10:13AM EST170.000.651.252.45-2.25-77.59%16850.72%
NOC230120P001750002021-11-10 7:00AM EST175.000.900.005.000.00-27757.50%
NOC230120P001800002022-01-21 11:50AM EST180.000.770.651.60-0.23-23.00%14943.97%
NOC230120P001850002021-11-17 1:52PM EST185.002.030.203.800.00-11650.75%
NOC230120P001900002021-11-23 9:34AM EST190.002.250.104.000.00-11549.79%
NOC230120P001950002021-11-10 7:00AM EST195.002.100.009.600.00-11450.41%
NOC230120P002000002021-12-02 10:27AM EST200.003.400.003.400.00-21745.11%
NOC230120P002100002021-11-22 3:36PM EST210.003.130.004.500.00-21445.23%
NOC230120P002200002021-12-08 2:20PM EST220.004.000.604.200.00-11141.75%
NOC230120P002300002021-12-16 12:43PM EST230.003.701.105.200.00-2841.30%
NOC230120P002400002022-01-12 2:02PM EST240.002.863.003.700.00-42135.50%
NOC230120P002500002022-01-21 2:37PM EST250.004.342.454.70+0.34+8.50%1935.20%
NOC230120P002600002022-01-04 2:38PM EST260.004.501.105.600.00-11334.42%
NOC230120P002700002022-01-21 10:37AM EST270.005.605.506.60+0.40+7.69%26033.60%
NOC230120P002800002022-01-21 10:17AM EST280.006.756.409.50-0.50-6.90%105335.11%
NOC230120P002900002022-01-03 10:05AM EST290.009.206.9011.200.00-12934.58%
NOC230120P002950002022-01-03 2:27PM EST295.0010.008.7011.800.00-11633.95%
NOC230120P003000002022-01-21 3:15PM EST300.0010.508.1012.70+0.50+5.00%15633.62%
NOC230120P003050002022-01-20 2:20PM EST305.0011.109.6013.90+0.70+6.73%13133.54%
NOC230120P003100002022-01-20 2:20PM EST310.0011.307.9015.100.00-23233.39%
NOC230120P003150002022-01-21 2:05PM EST315.0012.8011.2014.90+0.60+4.92%25031.87%
NOC230120P003200002022-01-21 2:06PM EST320.0014.1011.7018.10+0.90+6.82%11833.44%
NOC230120P003250002022-01-21 2:05PM EST325.0015.2011.3019.10+1.00+7.04%1932.93%
NOC230120P003300002022-01-20 2:18PM EST330.0015.3014.2020.400.00-310032.63%
NOC230120P003350002022-01-20 3:03PM EST335.0017.0015.8021.800.00-25132.36%
NOC230120P003400002022-01-20 11:15AM EST340.0017.8015.1022.800.00-15331.73%
NOC230120P003450002022-01-20 2:28PM EST345.0019.6017.8024.500.00-22831.61%
NOC230120P003500002022-01-20 11:50AM EST350.0020.6020.1024.200.00-125429.93%
NOC230120P003550002022-01-14 10:26AM EST355.0022.2020.6029.000.00-16531.98%
NOC230120P003600002022-01-21 2:05PM EST360.0025.3022.9027.10+1.90+8.12%13429.11%
NOC230120P003650002022-01-21 1:07PM EST365.0027.2025.8029.00+2.18+8.71%922828.95%
NOC230120P003700002022-01-19 3:40PM EST370.0027.0027.9032.800.00-13530.02%
NOC230120P003750002022-01-19 3:34PM EST375.0029.0029.2033.100.00-16028.65%
NOC230120P003800002022-01-21 2:29PM EST380.0031.2130.1037.00+0.11+0.35%102429.64%
NOC230120P003850002022-01-21 2:09PM EST385.0035.5933.5037.10+2.19+6.56%271328.07%
NOC230120P003900002022-01-21 2:29PM EST390.0036.1536.1041.60+0.55+1.54%1013129.31%
NOC230120P004000002022-01-21 3:09PM EST400.0043.9040.5046.20+3.40+8.40%12328.77%
NOC230120P004100002022-01-10 1:09PM EST410.0045.0045.8050.700.00-11027.97%
NOC230120P004200002022-01-14 10:53AM EST420.0053.3051.4058.100.00-1128.78%
NOC230120P004300002022-01-14 10:53AM EST430.0059.2058.8062.800.00-1227.69%
NOC230120P004400002021-11-10 7:00AM EST440.0095.2079.5087.200.00-2738.91%
NOC230120P004500002021-12-13 9:30AM EST450.0090.9070.2074.500.00-1326.32%
NOC230120P004800002021-11-10 7:00AM EST480.00123.50112.50120.200.00-2441.85%
NOC230120P004900002021-11-10 7:00AM EST490.00134.00125.70129.900.00--343.28%
NOC230120P005000002022-01-20 1:16PM EST500.00108.00107.60114.000.00-1226.52%