Northrop Grumman Corporation (NOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230120C00145000 | 2021-11-24 3:47PM EST | 145.00 | 211.03 | 232.60 | 241.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC230120C00150000 | 2021-11-24 3:47PM EST | 150.00 | 206.00 | 226.50 | 236.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC230120C00155000 | 2021-11-24 3:48PM EST | 155.00 | 201.03 | 222.50 | 231.00 | 0.00 | - | - | 0 | 0.00% |
| NOC230120C00160000 | 2021-11-24 3:48PM EST | 160.00 | 196.00 | 217.50 | 226.00 | 0.00 | - | 4 | 2 | 0.00% |
| NOC230120C00170000 | 2021-11-24 3:00PM EST | 170.00 | 191.02 | 207.60 | 216.00 | 0.00 | - | - | 0 | 0.00% |
| NOC230120C00175000 | 2021-11-10 7:00AM EST | 175.00 | 191.02 | 192.10 | 201.00 | 0.00 | - | - | 0 | 0.00% |
| NOC230120C00180000 | 2021-10-27 8:59AM EST | 180.00 | 214.00 | 170.10 | 179.40 | 0.00 | - | 5 | 5 | 0.00% |
| NOC230120C00185000 | 2021-12-08 11:15AM EST | 185.00 | 181.00 | 209.00 | 218.50 | 0.00 | - | 1 | 4 | 53.24% |
| NOC230120C00190000 | 2021-11-10 7:00AM EST | 190.00 | 114.90 | 177.50 | 186.50 | 0.00 | - | - | 2 | 0.00% |
| NOC230120C00195000 | 2021-11-10 7:00AM EST | 195.00 | 168.00 | 172.70 | 181.30 | 0.00 | - | 1 | 0 | 0.00% |
| NOC230120C00200000 | 2022-01-04 12:04PM EST | 200.00 | 205.00 | 195.60 | 202.50 | 0.00 | - | 1 | 22 | 45.89% |
| NOC230120C00210000 | 2021-11-10 7:00AM EST | 210.00 | 141.22 | 158.40 | 166.60 | 0.00 | - | 1 | 0 | 0.00% |
| NOC230120C00220000 | 2021-11-10 7:00AM EST | 220.00 | 146.50 | 147.50 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| NOC230120C00230000 | 2021-11-10 7:00AM EST | 230.00 | 149.60 | 138.70 | 146.50 | 0.00 | - | 4 | 0 | 0.00% |
| NOC230120C00240000 | 2021-12-08 3:20PM EST | 240.00 | 127.00 | 156.50 | 166.00 | 0.00 | - | 5 | 14 | 42.27% |
| NOC230120C00250000 | 2021-12-23 9:53AM EST | 250.00 | 135.00 | 146.90 | 154.70 | 0.00 | - | 2 | 28 | 37.36% |
| NOC230120C00260000 | 2022-01-19 11:34AM EST | 260.00 | 149.60 | 137.50 | 145.30 | 0.00 | - | 1 | 8 | 35.86% |
| NOC230120C00270000 | 2021-10-26 11:06AM EST | 270.00 | 128.60 | 88.50 | 95.60 | 0.00 | - | 4 | 14 | 0.00% |
| NOC230120C00280000 | 2021-11-11 11:05AM EST | 280.00 | 88.06 | 94.60 | 102.00 | 0.00 | - | 10 | 47 | 0.00% |
| NOC230120C00290000 | 2022-01-14 11:11AM EST | 290.00 | 115.72 | 110.50 | 116.70 | 0.00 | - | 1 | 55 | 30.53% |
| NOC230120C00295000 | 2021-11-10 7:00AM EST | 295.00 | 65.00 | 82.20 | 90.50 | 0.00 | - | 1 | 37 | 0.00% |
| NOC230120C00300000 | 2022-01-21 3:16PM EST | 300.00 | 107.06 | 104.70 | 108.90 | -3.01 | -2.73% | 41 | 449 | 30.74% |
| NOC230120C00305000 | 2021-11-10 7:00AM EST | 305.00 | 60.00 | 76.20 | 80.90 | 0.00 | - | 1 | 9 | 0.00% |
| NOC230120C00310000 | 2022-01-06 12:44PM EST | 310.00 | 95.90 | 96.50 | 99.70 | 0.00 | - | 1 | 105 | 29.14% |
| NOC230120C00315000 | 2022-01-19 10:44AM EST | 315.00 | 97.80 | 90.90 | 95.90 | 0.00 | - | 15 | 329 | 29.12% |
| NOC230120C00320000 | 2021-12-22 12:37PM EST | 320.00 | 71.95 | 86.90 | 93.50 | 0.00 | - | 2 | 33 | 30.33% |
| NOC230120C00325000 | 2021-11-10 7:00AM EST | 325.00 | 58.80 | 61.50 | 65.70 | 0.00 | - | 1 | 8 | 0.00% |
| NOC230120C00330000 | 2021-11-10 7:00AM EST | 330.00 | 59.00 | 58.00 | 62.80 | 0.00 | - | 1 | 20 | 0.00% |
| NOC230120C00335000 | 2021-11-10 7:00AM EST | 335.00 | 50.00 | 55.90 | 62.20 | 0.00 | - | 1 | 14 | 0.00% |
| NOC230120C00340000 | 2021-12-03 3:33PM EST | 340.00 | 47.50 | 61.10 | 65.50 | 0.00 | - | 1 | 29 | 17.88% |
| NOC230120C00345000 | 2021-11-10 7:00AM EST | 345.00 | 49.26 | 49.20 | 52.90 | 0.00 | - | 1 | 1 | 0.00% |
| NOC230120C00350000 | 2022-01-19 11:13AM EST | 350.00 | 73.10 | 66.10 | 72.70 | 0.00 | - | 1 | 35 | 29.67% |
| NOC230120C00355000 | 2022-01-13 1:39PM EST | 355.00 | 63.54 | 62.70 | 67.00 | 0.00 | - | 10 | 15 | 27.72% |
| NOC230120C00360000 | 2022-01-13 1:39PM EST | 360.00 | 60.50 | 58.80 | 65.50 | 0.00 | - | 14 | 10 | 28.80% |
| NOC230120C00365000 | 2021-12-16 12:52PM EST | 365.00 | 46.00 | 57.80 | 64.60 | 0.00 | - | 1 | 16 | 30.17% |
| NOC230120C00370000 | 2022-01-21 12:22PM EST | 370.00 | 56.00 | 54.20 | 59.00 | -0.60 | -1.06% | 10 | 61 | 28.22% |
| NOC230120C00375000 | 2022-01-19 12:14PM EST | 375.00 | 59.40 | 50.80 | 56.40 | 0.00 | - | 6 | 25 | 28.29% |
| NOC230120C00380000 | 2021-12-23 11:36AM EST | 380.00 | 51.50 | 47.40 | 52.20 | +13.50 | +35.53% | 1 | 9 | 27.23% |
| NOC230120C00385000 | 2021-12-07 2:44PM EST | 385.00 | 27.30 | 40.40 | 46.50 | 0.00 | - | 1 | 200 | 25.17% |
| NOC230120C00390000 | 2022-01-21 3:48PM EST | 390.00 | 45.00 | 42.50 | 48.10 | +1.90 | +4.41% | 1 | 133 | 27.80% |
| NOC230120C00400000 | 2022-01-14 10:26AM EST | 400.00 | 41.00 | 38.30 | 41.50 | +2.30 | +5.94% | 1 | 73 | 26.52% |
| NOC230120C00410000 | 2022-01-20 2:05PM EST | 410.00 | 33.80 | 33.30 | 38.80 | 0.00 | - | 8 | 34 | 27.49% |
| NOC230120C00420000 | 2022-01-20 3:56PM EST | 420.00 | 29.80 | 29.60 | 33.40 | 0.00 | - | 9 | 217 | 26.54% |
| NOC230120C00430000 | 2022-01-20 12:37PM EST | 430.00 | 27.50 | 24.00 | 29.70 | 0.00 | - | 1 | 11 | 26.45% |
| NOC230120C00440000 | 2022-01-20 3:56PM EST | 440.00 | 22.90 | 22.20 | 27.60 | 0.00 | - | 3 | 48 | 27.17% |
| NOC230120C00450000 | 2022-01-21 10:42AM EST | 450.00 | 22.64 | 18.60 | 21.90 | +3.44 | +17.92% | 1 | 75 | 25.35% |
| NOC230120C00460000 | 2022-01-14 10:48AM EST | 460.00 | 16.40 | 16.10 | 21.60 | 0.00 | - | 1 | 16 | 26.92% |
| NOC230120C00470000 | 2021-11-22 12:29PM EST | 470.00 | 4.25 | 5.40 | 12.30 | 0.00 | - | 2 | 16 | 21.85% |
| NOC230120C00480000 | 2022-01-11 3:18PM EST | 480.00 | 15.00 | 10.60 | 16.70 | +4.50 | +42.86% | 2 | 17 | 26.67% |
| NOC230120C00490000 | 2022-01-14 12:31PM EST | 490.00 | 9.41 | 6.90 | 12.00 | 0.00 | - | 1 | 6 | 24.48% |
| NOC230120C00500000 | 2022-01-19 1:45PM EST | 500.00 | 8.55 | 6.10 | 11.70 | 0.00 | - | 1 | 69 | 25.56% |
| NOC230120C00520000 | 2022-01-19 1:45PM EST | 520.00 | 6.30 | 3.20 | 8.00 | 0.00 | - | 1 | 6 | 24.65% |
| NOC230120C00540000 | 2022-01-13 9:31AM EST | 540.00 | 3.20 | 2.65 | 5.30 | 0.00 | - | 1 | 58 | 23.83% |
| NOC230120C00560000 | 2022-01-19 10:41AM EST | 560.00 | 3.50 | 1.40 | 3.90 | 0.00 | - | 5 | 36 | 23.87% |
| NOC230120C00600000 | 2022-01-21 3:18PM EST | 600.00 | 0.80 | 0.70 | 9.30 | +0.30 | +60.00% | 1 | 10 | 34.13% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230120P00145000 | 2021-11-10 7:00AM EST | 145.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 28 | 51.00% |
| NOC230120P00150000 | 2022-01-11 2:19PM EST | 150.00 | 0.50 | 0.30 | 8.90 | 0.00 | - | 1 | 12 | 65.63% |
| NOC230120P00155000 | 2021-11-17 11:44AM EST | 155.00 | 1.45 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 55.87% |
| NOC230120P00160000 | 2021-11-10 7:00AM EST | 160.00 | 6.77 | 0.05 | 4.30 | 0.00 | - | 3 | 18 | 52.72% |
| NOC230120P00165000 | 2021-11-10 7:00AM EST | 165.00 | 3.22 | 0.15 | 4.50 | 0.00 | - | 2 | 10 | 51.78% |
| NOC230120P00170000 | 2022-01-21 10:13AM EST | 170.00 | 0.65 | 1.25 | 2.45 | -2.25 | -77.59% | 1 | 68 | 50.72% |
| NOC230120P00175000 | 2021-11-10 7:00AM EST | 175.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 2 | 77 | 57.50% |
| NOC230120P00180000 | 2022-01-21 11:50AM EST | 180.00 | 0.77 | 0.65 | 1.60 | -0.23 | -23.00% | 1 | 49 | 43.97% |
| NOC230120P00185000 | 2021-11-17 1:52PM EST | 185.00 | 2.03 | 0.20 | 3.80 | 0.00 | - | 1 | 16 | 50.75% |
| NOC230120P00190000 | 2021-11-23 9:34AM EST | 190.00 | 2.25 | 0.10 | 4.00 | 0.00 | - | 1 | 15 | 49.79% |
| NOC230120P00195000 | 2021-11-10 7:00AM EST | 195.00 | 2.10 | 0.00 | 9.60 | 0.00 | - | 1 | 14 | 50.41% |
| NOC230120P00200000 | 2021-12-02 10:27AM EST | 200.00 | 3.40 | 0.00 | 3.40 | 0.00 | - | 2 | 17 | 45.11% |
| NOC230120P00210000 | 2021-11-22 3:36PM EST | 210.00 | 3.13 | 0.00 | 4.50 | 0.00 | - | 2 | 14 | 45.23% |
| NOC230120P00220000 | 2021-12-08 2:20PM EST | 220.00 | 4.00 | 0.60 | 4.20 | 0.00 | - | 1 | 11 | 41.75% |
| NOC230120P00230000 | 2021-12-16 12:43PM EST | 230.00 | 3.70 | 1.10 | 5.20 | 0.00 | - | 2 | 8 | 41.30% |
| NOC230120P00240000 | 2022-01-12 2:02PM EST | 240.00 | 2.86 | 3.00 | 3.70 | 0.00 | - | 4 | 21 | 35.50% |
| NOC230120P00250000 | 2022-01-21 2:37PM EST | 250.00 | 4.34 | 2.45 | 4.70 | +0.34 | +8.50% | 1 | 9 | 35.20% |
| NOC230120P00260000 | 2022-01-04 2:38PM EST | 260.00 | 4.50 | 1.10 | 5.60 | 0.00 | - | 1 | 13 | 34.42% |
| NOC230120P00270000 | 2022-01-21 10:37AM EST | 270.00 | 5.60 | 5.50 | 6.60 | +0.40 | +7.69% | 2 | 60 | 33.60% |
| NOC230120P00280000 | 2022-01-21 10:17AM EST | 280.00 | 6.75 | 6.40 | 9.50 | -0.50 | -6.90% | 10 | 53 | 35.11% |
| NOC230120P00290000 | 2022-01-03 10:05AM EST | 290.00 | 9.20 | 6.90 | 11.20 | 0.00 | - | 1 | 29 | 34.58% |
| NOC230120P00295000 | 2022-01-03 2:27PM EST | 295.00 | 10.00 | 8.70 | 11.80 | 0.00 | - | 1 | 16 | 33.95% |
| NOC230120P00300000 | 2022-01-21 3:15PM EST | 300.00 | 10.50 | 8.10 | 12.70 | +0.50 | +5.00% | 1 | 56 | 33.62% |
| NOC230120P00305000 | 2022-01-20 2:20PM EST | 305.00 | 11.10 | 9.60 | 13.90 | +0.70 | +6.73% | 1 | 31 | 33.54% |
| NOC230120P00310000 | 2022-01-20 2:20PM EST | 310.00 | 11.30 | 7.90 | 15.10 | 0.00 | - | 2 | 32 | 33.39% |
| NOC230120P00315000 | 2022-01-21 2:05PM EST | 315.00 | 12.80 | 11.20 | 14.90 | +0.60 | +4.92% | 2 | 50 | 31.87% |
| NOC230120P00320000 | 2022-01-21 2:06PM EST | 320.00 | 14.10 | 11.70 | 18.10 | +0.90 | +6.82% | 1 | 18 | 33.44% |
| NOC230120P00325000 | 2022-01-21 2:05PM EST | 325.00 | 15.20 | 11.30 | 19.10 | +1.00 | +7.04% | 1 | 9 | 32.93% |
| NOC230120P00330000 | 2022-01-20 2:18PM EST | 330.00 | 15.30 | 14.20 | 20.40 | 0.00 | - | 3 | 100 | 32.63% |
| NOC230120P00335000 | 2022-01-20 3:03PM EST | 335.00 | 17.00 | 15.80 | 21.80 | 0.00 | - | 2 | 51 | 32.36% |
| NOC230120P00340000 | 2022-01-20 11:15AM EST | 340.00 | 17.80 | 15.10 | 22.80 | 0.00 | - | 1 | 53 | 31.73% |
| NOC230120P00345000 | 2022-01-20 2:28PM EST | 345.00 | 19.60 | 17.80 | 24.50 | 0.00 | - | 2 | 28 | 31.61% |
| NOC230120P00350000 | 2022-01-20 11:50AM EST | 350.00 | 20.60 | 20.10 | 24.20 | 0.00 | - | 1 | 254 | 29.93% |
| NOC230120P00355000 | 2022-01-14 10:26AM EST | 355.00 | 22.20 | 20.60 | 29.00 | 0.00 | - | 1 | 65 | 31.98% |
| NOC230120P00360000 | 2022-01-21 2:05PM EST | 360.00 | 25.30 | 22.90 | 27.10 | +1.90 | +8.12% | 1 | 34 | 29.11% |
| NOC230120P00365000 | 2022-01-21 1:07PM EST | 365.00 | 27.20 | 25.80 | 29.00 | +2.18 | +8.71% | 9 | 228 | 28.95% |
| NOC230120P00370000 | 2022-01-19 3:40PM EST | 370.00 | 27.00 | 27.90 | 32.80 | 0.00 | - | 1 | 35 | 30.02% |
| NOC230120P00375000 | 2022-01-19 3:34PM EST | 375.00 | 29.00 | 29.20 | 33.10 | 0.00 | - | 1 | 60 | 28.65% |
| NOC230120P00380000 | 2022-01-21 2:29PM EST | 380.00 | 31.21 | 30.10 | 37.00 | +0.11 | +0.35% | 10 | 24 | 29.64% |
| NOC230120P00385000 | 2022-01-21 2:09PM EST | 385.00 | 35.59 | 33.50 | 37.10 | +2.19 | +6.56% | 27 | 13 | 28.07% |
| NOC230120P00390000 | 2022-01-21 2:29PM EST | 390.00 | 36.15 | 36.10 | 41.60 | +0.55 | +1.54% | 10 | 131 | 29.31% |
| NOC230120P00400000 | 2022-01-21 3:09PM EST | 400.00 | 43.90 | 40.50 | 46.20 | +3.40 | +8.40% | 1 | 23 | 28.77% |
| NOC230120P00410000 | 2022-01-10 1:09PM EST | 410.00 | 45.00 | 45.80 | 50.70 | 0.00 | - | 1 | 10 | 27.97% |
| NOC230120P00420000 | 2022-01-14 10:53AM EST | 420.00 | 53.30 | 51.40 | 58.10 | 0.00 | - | 1 | 1 | 28.78% |
| NOC230120P00430000 | 2022-01-14 10:53AM EST | 430.00 | 59.20 | 58.80 | 62.80 | 0.00 | - | 1 | 2 | 27.69% |
| NOC230120P00440000 | 2021-11-10 7:00AM EST | 440.00 | 95.20 | 79.50 | 87.20 | 0.00 | - | 2 | 7 | 38.91% |
| NOC230120P00450000 | 2021-12-13 9:30AM EST | 450.00 | 90.90 | 70.20 | 74.50 | 0.00 | - | 1 | 3 | 26.32% |
| NOC230120P00480000 | 2021-11-10 7:00AM EST | 480.00 | 123.50 | 112.50 | 120.20 | 0.00 | - | 2 | 4 | 41.85% |
| NOC230120P00490000 | 2021-11-10 7:00AM EST | 490.00 | 134.00 | 125.70 | 129.90 | 0.00 | - | - | 3 | 43.28% |
| NOC230120P00500000 | 2022-01-20 1:16PM EST | 500.00 | 108.00 | 107.60 | 114.00 | 0.00 | - | 1 | 2 | 26.52% |
© 2022 Yahoo. Tutti i diritti riservati.
