Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
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 | 2022-05-26 3:49PM EDT | 145.00 | 324.55 | 314.00 | 323.90 | 0.00 | - | 23 | 0 | 0.00% |
| NOC230120C00150000 | 2022-05-26 3:48PM EDT | 150.00 | 319.25 | 309.00 | 318.90 | 0.00 | - | 4 | 0 | 0.00% |
| NOC230120C00155000 | 2022-02-24 4:52PM EDT | 155.00 | 240.99 | 298.60 | 308.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOC230120C00160000 | 2022-05-26 3:49PM EDT | 160.00 | 309.25 | 299.50 | 309.00 | 0.00 | - | 4 | 2 | 0.00% |
| NOC230120C00170000 | 2021-11-24 4:00PM EDT | 170.00 | 191.02 | 207.60 | 216.00 | 0.00 | - | - | 0 | 0.00% |
| NOC230120C00175000 | 2022-03-08 11:11AM EDT | 175.00 | 292.00 | 288.10 | 296.50 | 0.00 | - | 1 | 1 | 0.00% |
| NOC230120C00180000 | 2021-10-27 9:59AM EDT | 180.00 | 214.00 | 170.10 | 179.40 | 0.00 | - | 5 | 5 | 0.00% |
| NOC230120C00185000 | 2022-05-26 3:49PM EDT | 185.00 | 284.27 | 274.50 | 284.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOC230120C00190000 | 2021-11-10 8:00AM EDT | 190.00 | 114.90 | 177.50 | 186.50 | 0.00 | - | - | 2 | 0.00% |
| NOC230120C00195000 | 2021-11-10 8:00AM EDT | 195.00 | 168.00 | 172.70 | 181.30 | 0.00 | - | 1 | 0 | 0.00% |
| NOC230120C00200000 | 2022-05-26 3:11PM EDT | 200.00 | 267.00 | 260.00 | 269.50 | 0.00 | - | 50 | 30 | 0.00% |
| NOC230120C00210000 | 2021-11-10 8:00AM EDT | 210.00 | 141.22 | 158.40 | 166.60 | 0.00 | - | 1 | 0 | 0.00% |
| NOC230120C00220000 | 2022-05-26 3:49PM EDT | 220.00 | 249.53 | 240.00 | 249.00 | 0.00 | - | 5 | 2 | 0.00% |
| NOC230120C00230000 | 2021-11-10 8:00AM EDT | 230.00 | 149.60 | 138.70 | 146.50 | 0.00 | - | 4 | 0 | 0.00% |
| NOC230120C00240000 | 2021-12-08 4:20PM EDT | 240.00 | 127.00 | 156.50 | 166.00 | 0.00 | - | 5 | 14 | 0.00% |
| NOC230120C00250000 | 2022-06-06 12:14PM EDT | 250.00 | 232.00 | 233.50 | 242.60 | 0.00 | - | 2 | 23 | 64.74% |
| NOC230120C00260000 | 2022-02-24 10:54AM EDT | 260.00 | 144.20 | 196.30 | 205.20 | 0.00 | - | 3 | 5 | 0.00% |
| NOC230120C00270000 | 2022-06-06 2:46PM EDT | 270.00 | 213.30 | 214.50 | 223.50 | 0.00 | - | 1 | 12 | 60.51% |
| NOC230120C00280000 | 2022-05-03 11:04AM EDT | 280.00 | 171.95 | 175.90 | 184.10 | 0.00 | - | 4 | 17 | 0.00% |
| NOC230120C00290000 | 2022-05-09 11:54AM EDT | 290.00 | 177.00 | 200.00 | 208.60 | 0.00 | - | 10 | 50 | 56.09% |
| NOC230120C00295000 | 2022-06-03 10:23AM EDT | 295.00 | 183.52 | 190.50 | 199.20 | 0.00 | - | 1 | 36 | 54.41% |
| NOC230120C00300000 | 2022-06-15 10:49AM EDT | 300.00 | 162.77 | 185.50 | 193.90 | 0.00 | - | 1 | 207 | 52.37% |
| NOC230120C00305000 | 2022-05-09 3:53PM EDT | 305.00 | 154.30 | 168.90 | 177.20 | 0.00 | - | 1 | 8 | 0.00% |
| NOC230120C00310000 | 2022-05-26 1:10PM EDT | 310.00 | 169.60 | 155.00 | 162.30 | 0.00 | - | 15 | 53 | 0.00% |
| NOC230120C00315000 | 2022-06-07 12:37PM EDT | 315.00 | 175.00 | 171.90 | 179.30 | 0.00 | - | 1 | 116 | 48.88% |
| NOC230120C00320000 | 2022-02-22 10:35AM EDT | 320.00 | 83.70 | 138.00 | 144.30 | 0.00 | - | 2 | 32 | 0.00% |
| NOC230120C00325000 | 2022-02-28 10:37AM EDT | 325.00 | 110.00 | 132.90 | 141.00 | 0.00 | - | 2 | 6 | 0.00% |
| NOC230120C00330000 | 2022-03-02 2:59PM EDT | 330.00 | 133.50 | 127.90 | 135.70 | 0.00 | - | 1 | 20 | 0.00% |
| NOC230120C00335000 | 2022-03-10 11:17AM EDT | 335.00 | 128.70 | 134.50 | 141.40 | 0.00 | - | 1 | 14 | 0.00% |
| NOC230120C00340000 | 2022-07-01 10:49AM EDT | 340.00 | 143.16 | 148.70 | 156.30 | +18.16 | +14.53% | 1 | 26 | 45.24% |
| NOC230120C00345000 | 2022-01-27 3:17PM EDT | 345.00 | 56.00 | 77.90 | 86.40 | 0.00 | - | 1 | 2 | 0.00% |
| NOC230120C00350000 | 2022-03-15 11:38AM EDT | 350.00 | 105.90 | 125.40 | 132.40 | 0.00 | - | 1 | 37 | 0.00% |
| NOC230120C00355000 | 2022-05-09 3:43PM EDT | 355.00 | 110.30 | 125.80 | 132.40 | 0.00 | - | 2 | 15 | 23.47% |
| NOC230120C00360000 | 2022-06-29 12:30PM EDT | 360.00 | 114.25 | 130.80 | 138.50 | 0.00 | - | 1 | 18 | 42.77% |
| NOC230120C00365000 | 2022-06-30 10:56AM EDT | 365.00 | 120.00 | 128.20 | 134.20 | 0.00 | - | 1 | 13 | 42.27% |
| NOC230120C00370000 | 2022-06-10 11:26AM EDT | 370.00 | 103.65 | 123.60 | 129.60 | 0.00 | - | 1 | 57 | 41.38% |
| NOC230120C00375000 | 2022-02-25 10:52AM EDT | 375.00 | 54.00 | 97.80 | 103.70 | 0.00 | - | 6 | 16 | 0.00% |
| NOC230120C00380000 | 2022-06-30 11:04AM EDT | 380.00 | 107.46 | 114.10 | 121.80 | 0.00 | - | 3 | 12 | 41.11% |
| NOC230120C00385000 | 2022-05-12 10:52AM EDT | 385.00 | 85.35 | 94.00 | 101.90 | 0.00 | - | 1 | 203 | 16.19% |
| NOC230120C00390000 | 2022-06-06 11:24AM EDT | 390.00 | 108.30 | 108.60 | 112.90 | 0.00 | - | 3 | 136 | 39.47% |
| NOC230120C00400000 | 2022-06-27 12:51PM EDT | 400.00 | 82.30 | 99.20 | 104.50 | 0.00 | - | 5 | 156 | 38.24% |
| NOC230120C00410000 | 2022-06-14 10:46AM EDT | 410.00 | 73.80 | 90.60 | 96.90 | 0.00 | - | 13 | 73 | 37.62% |
| NOC230120C00420000 | 2022-06-30 12:19PM EDT | 420.00 | 74.40 | 84.30 | 88.90 | 0.00 | - | 1 | 235 | 36.45% |
| NOC230120C00430000 | 2022-05-27 11:12AM EDT | 430.00 | 69.70 | 58.00 | 65.30 | 0.00 | - | 1 | 43 | 21.22% |
| NOC230120C00440000 | 2022-06-30 10:55AM EDT | 440.00 | 63.10 | 70.50 | 74.00 | 0.00 | - | 1 | 72 | 34.56% |
| NOC230120C00450000 | 2022-06-29 12:33PM EDT | 450.00 | 49.10 | 63.20 | 67.30 | 0.00 | - | 1 | 157 | 33.92% |
| NOC230120C00460000 | 2022-06-30 10:19AM EDT | 460.00 | 46.90 | 56.00 | 60.50 | 0.00 | - | 2 | 39 | 33.00% |
| NOC230120C00470000 | 2022-06-30 2:33PM EDT | 470.00 | 47.50 | 50.30 | 53.90 | 0.00 | - | 2 | 1,257 | 32.03% |
| NOC230120C00480000 | 2022-07-01 3:13PM EDT | 480.00 | 47.43 | 44.20 | 48.60 | +5.43 | +12.93% | 5 | 1,246 | 31.76% |
| NOC230120C00490000 | 2022-07-01 10:14AM EDT | 490.00 | 35.20 | 38.60 | 42.80 | -1.60 | -4.35% | 2 | 71 | 30.91% |
| NOC230120C00500000 | 2022-06-30 3:19PM EDT | 500.00 | 32.50 | 34.90 | 38.60 | 0.00 | - | 3 | 185 | 30.94% |
| NOC230120C00520000 | 2022-06-22 2:02PM EDT | 520.00 | 19.90 | 26.10 | 30.30 | 0.00 | - | 2 | 68 | 30.37% |
| NOC230120C00540000 | 2022-07-01 3:40PM EDT | 540.00 | 22.50 | 18.90 | 23.20 | +6.50 | +40.62% | 1 | 213 | 29.72% |
| NOC230120C00560000 | 2022-07-01 3:52PM EDT | 560.00 | 15.80 | 14.00 | 17.80 | +1.80 | +12.86% | 54 | 102 | 29.44% |
| NOC230120C00580000 | 2022-06-21 2:16PM EDT | 580.00 | 8.70 | 9.70 | 13.20 | 0.00 | - | 420 | 446 | 28.94% |
| NOC230120C00600000 | 2022-07-01 2:51PM EDT | 600.00 | 8.90 | 6.80 | 9.50 | +1.60 | +21.92% | 2 | 252 | 28.38% |
| NOC230120C00620000 | 2022-07-01 9:30AM EDT | 620.00 | 5.50 | 4.60 | 7.70 | +1.00 | +22.22% | 4 | 11 | 29.07% |
| NOC230120C00640000 | 2022-05-10 12:45PM EDT | 640.00 | 5.07 | 3.30 | 5.00 | 0.00 | - | 5 | 15 | 27.96% |
| NOC230120C00660000 | 2022-05-10 12:45PM EDT | 660.00 | 4.09 | 0.65 | 4.90 | 0.00 | - | 5 | 25 | 29.99% |
| NOC230120C00680000 | 2022-07-01 9:30AM EDT | 680.00 | 2.15 | 1.45 | 3.50 | +0.51 | +31.10% | 6 | 44 | 29.64% |
| NOC230120C00720000 | 2022-06-02 3:45PM EDT | 720.00 | 1.00 | 0.65 | 4.80 | 0.00 | - | 2 | 3 | 35.75% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230120P00145000 | 2022-05-16 9:30AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| NOC230120P00150000 | 2022-06-24 12:29PM EDT | 150.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 2 | 14 | 66.02% |
| NOC230120P00155000 | 2022-05-23 9:30AM EDT | 155.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 65.33% |
| NOC230120P00160000 | 2021-11-10 8:00AM EDT | 160.00 | 6.77 | 0.05 | 4.30 | 0.00 | - | 3 | 18 | 81.95% |
| NOC230120P00165000 | 2022-04-25 9:30AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| NOC230120P00170000 | 2022-01-21 11:13AM EDT | 170.00 | 0.65 | 0.35 | 1.95 | 0.00 | - | 1 | 68 | 69.92% |
| NOC230120P00175000 | 2022-06-06 1:58PM EDT | 175.00 | 0.58 | 0.00 | 1.80 | 0.00 | - | 4 | 82 | 65.63% |
| NOC230120P00180000 | 2022-03-04 12:56PM EDT | 180.00 | 1.60 | 0.05 | 1.35 | 0.00 | - | 1 | 48 | 61.65% |
| NOC230120P00185000 | 2022-04-27 10:26AM EDT | 185.00 | 0.75 | 0.00 | 3.40 | 0.00 | - | 1 | 14 | 68.95% |
| NOC230120P00190000 | 2021-11-23 10:34AM EDT | 190.00 | 2.25 | 0.10 | 4.00 | 0.00 | - | 1 | 15 | 69.43% |
| NOC230120P00195000 | 2022-06-23 12:39PM EDT | 195.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 2 | 11 | 60.99% |
| NOC230120P00200000 | 2022-07-01 9:47AM EDT | 200.00 | 1.07 | 0.70 | 1.20 | -0.28 | -20.74% | 16 | 50 | 58.11% |
| NOC230120P00210000 | 2021-11-22 4:36PM EDT | 210.00 | 3.13 | 0.00 | 4.50 | 0.00 | - | 2 | 14 | 63.77% |
| NOC230120P00220000 | 2022-02-25 3:08PM EDT | 220.00 | 3.54 | 0.00 | 4.00 | 0.00 | - | 10 | 10 | 59.29% |
| NOC230120P00230000 | 2022-06-01 2:25PM EDT | 230.00 | 1.20 | 0.50 | 2.45 | 0.00 | - | 4 | 8 | 53.36% |
| NOC230120P00240000 | 2022-07-01 9:47AM EDT | 240.00 | 1.52 | 0.90 | 2.00 | -0.28 | -15.56% | 16 | 67 | 50.49% |
| NOC230120P00250000 | 2022-05-24 9:42AM EDT | 250.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| NOC230120P00260000 | 2022-06-15 12:47PM EDT | 260.00 | 3.08 | 0.85 | 3.10 | 0.00 | - | 1 | 34 | 52.44% |
| NOC230120P00270000 | 2022-06-17 12:45PM EDT | 270.00 | 2.55 | 1.10 | 3.40 | 0.00 | - | 15 | 62 | 50.70% |
| NOC230120P00280000 | 2022-06-17 12:44PM EDT | 280.00 | 2.90 | 1.45 | 3.70 | 0.00 | - | 12 | 59 | 48.93% |
| NOC230120P00290000 | 2022-06-23 12:39PM EDT | 290.00 | 2.61 | 1.75 | 4.10 | 0.00 | - | 12 | 36 | 47.41% |
| NOC230120P00295000 | 2022-06-17 12:45PM EDT | 295.00 | 3.80 | 1.95 | 4.30 | 0.00 | - | 8 | 12 | 46.63% |
| NOC230120P00300000 | 2022-06-28 3:09PM EDT | 300.00 | 3.00 | 2.15 | 4.50 | 0.00 | - | 2 | 71 | 45.83% |
| NOC230120P00305000 | 2022-06-28 3:09PM EDT | 305.00 | 3.30 | 1.90 | 4.70 | 0.00 | - | 5 | 34 | 45.01% |
| NOC230120P00310000 | 2022-06-28 3:09PM EDT | 310.00 | 3.60 | 2.60 | 4.90 | 0.00 | - | 3 | 24 | 44.19% |
| NOC230120P00315000 | 2022-06-28 3:08PM EDT | 315.00 | 4.00 | 2.85 | 4.30 | 0.00 | - | 3 | 58 | 41.55% |
| NOC230120P00320000 | 2022-06-28 3:09PM EDT | 320.00 | 4.30 | 3.10 | 4.90 | 0.00 | - | 1 | 18 | 41.66% |
| NOC230120P00325000 | 2022-06-28 3:09PM EDT | 325.00 | 4.70 | 3.60 | 4.80 | 0.00 | - | 1 | 9 | 40.21% |
| NOC230120P00330000 | 2022-06-28 3:08PM EDT | 330.00 | 5.10 | 3.80 | 5.00 | 0.00 | - | 5 | 91 | 39.40% |
| NOC230120P00335000 | 2022-06-28 3:09PM EDT | 335.00 | 5.50 | 4.20 | 5.50 | 0.00 | - | 3 | 66 | 39.17% |
| NOC230120P00340000 | 2022-06-28 3:09PM EDT | 340.00 | 5.90 | 4.60 | 5.80 | 0.00 | - | 2 | 66 | 38.51% |
| NOC230120P00345000 | 2022-06-22 3:35PM EDT | 345.00 | 6.80 | 4.80 | 6.30 | 0.00 | - | 1 | 24 | 38.17% |
| NOC230120P00350000 | 2022-06-28 3:09PM EDT | 350.00 | 7.10 | 5.40 | 6.70 | 0.00 | - | 3 | 251 | 37.61% |
| NOC230120P00355000 | 2022-06-28 3:09PM EDT | 355.00 | 7.60 | 5.90 | 7.20 | 0.00 | - | 1 | 82 | 37.18% |
| NOC230120P00360000 | 2022-06-28 3:09PM EDT | 360.00 | 8.20 | 6.10 | 8.90 | 0.00 | - | 1 | 36 | 38.46% |
| NOC230120P00365000 | 2022-06-28 3:09PM EDT | 365.00 | 8.90 | 6.70 | 8.20 | 0.00 | - | 6 | 184 | 36.19% |
| NOC230120P00370000 | 2022-06-28 3:09PM EDT | 370.00 | 9.70 | 7.30 | 8.90 | 0.00 | - | 1 | 77 | 35.90% |
| NOC230120P00375000 | 2022-06-28 3:09PM EDT | 375.00 | 10.40 | 8.20 | 9.70 | 0.00 | - | 1 | 60 | 35.69% |
| NOC230120P00380000 | 2022-06-28 3:09PM EDT | 380.00 | 11.30 | 8.40 | 10.60 | 0.00 | - | 1 | 31 | 35.54% |
| NOC230120P00385000 | 2022-07-01 11:09AM EDT | 385.00 | 11.30 | 9.20 | 11.40 | -0.90 | -7.38% | 1 | 469 | 35.20% |
| NOC230120P00390000 | 2022-06-28 3:14PM EDT | 390.00 | 13.20 | 10.40 | 12.00 | 0.00 | - | 1 | 469 | 34.59% |
| NOC230120P00400000 | 2022-07-01 3:39PM EDT | 400.00 | 12.70 | 12.10 | 13.40 | -2.70 | -17.53% | 20 | 110 | 33.47% |
| NOC230120P00410000 | 2022-06-22 2:03PM EDT | 410.00 | 18.80 | 13.70 | 16.00 | 0.00 | - | 2 | 44 | 33.37% |
| NOC230120P00420000 | 2022-06-13 1:52PM EDT | 420.00 | 26.60 | 16.30 | 18.40 | 0.00 | - | 4 | 50 | 32.81% |
| NOC230120P00430000 | 2022-06-15 9:32AM EDT | 430.00 | 31.00 | 18.60 | 20.80 | 0.00 | - | 3 | 76 | 32.02% |
| NOC230120P00440000 | 2022-06-22 2:02PM EDT | 440.00 | 29.10 | 21.40 | 24.10 | 0.00 | - | 2 | 81 | 31.76% |
| NOC230120P00450000 | 2022-06-30 1:30PM EDT | 450.00 | 27.80 | 24.50 | 27.10 | 0.00 | - | 550 | 585 | 31.01% |
| NOC230120P00460000 | 2022-06-27 12:02PM EDT | 460.00 | 36.20 | 23.60 | 30.20 | 0.00 | - | 7 | 44 | 30.12% |
| NOC230120P00470000 | 2022-06-10 12:27PM EDT | 470.00 | 46.35 | 29.50 | 34.50 | 0.00 | - | 1 | 23 | 29.87% |
| NOC230120P00480000 | 2022-07-01 3:14PM EDT | 480.00 | 36.60 | 33.40 | 38.60 | -14.00 | -27.67% | 2 | 19 | 29.22% |
| NOC230120P00490000 | 2021-11-10 8:00AM EDT | 490.00 | 134.00 | 125.70 | 129.90 | 0.00 | - | - | 3 | 88.76% |
| NOC230120P00500000 | 2022-01-20 2:16PM EDT | 500.00 | 108.00 | 112.50 | 121.70 | 0.00 | - | 1 | 2 | 76.47% |
| NOC230120P00520000 | 2022-05-09 1:05PM EDT | 520.00 | 83.00 | 66.70 | 71.80 | 0.00 | - | 1 | 1 | 35.92% |
| NOC230120P00580000 | 2022-01-27 10:37AM EDT | 580.00 | 199.50 | 168.50 | 178.00 | 0.00 | - | - | 1 | 77.74% |
| NOC230120P00600000 | 2022-06-27 12:51PM EDT | 600.00 | 139.00 | 114.00 | 120.80 | 0.00 | - | 5 | 5 | 25.89% |
| NOC230120P00700000 | 2022-03-14 12:10AM EDT | 700.00 | 257.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
