Italia markets closed

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
528,94-11,61 (-2,15%)
Alla chiusura: 04:00PM EST
529,04 +0,10 (+0,02%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230120C001450002022-05-26 2:49PM EST145.00324.55314.00323.900.00-2300.00%
NOC230120C001500002022-05-26 2:48PM EST150.00319.25309.00318.900.00-400.00%
NOC230120C001550002022-02-24 3:52PM EST155.00240.99298.60308.000.00-200.00%
NOC230120C001600002022-05-26 2:49PM EST160.00309.25299.50309.000.00-420.00%
NOC230120C001700002022-09-21 1:30PM EST170.00328.00350.10357.600.00-110.00%
NOC230120C001750002022-03-08 10:11AM EST175.00292.00288.10296.500.00-110.00%
NOC230120C001800002021-10-27 8:59AM EST180.00214.00170.10179.400.00-550.00%
NOC230120C001850002022-05-26 2:49PM EST185.00284.27274.50284.000.00-1000.00%
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%
NOC230120C002000002022-09-21 9:44AM EST200.00312.07314.70320.600.00-3300.00%
NOC230120C002100002021-11-10 7:00AM EST210.00141.22158.40166.600.00-100.00%
NOC230120C002200002022-05-26 2:49PM EST220.00249.53240.00249.000.00-520.00%
NOC230120C002300002021-11-10 7:00AM EST230.00149.60138.70146.500.00-400.00%
NOC230120C002400002022-07-05 8:39AM EST240.00235.000.000.000.00-1150.00%
NOC230120C002500002022-06-06 11:14AM EST250.00232.00229.10238.500.00-2230.00%
NOC230120C002600002022-08-29 11:12AM EST260.00227.00218.90227.000.00-140.00%
NOC230120C002700002022-12-02 2:30PM EST270.00275.00257.20264.500.00-111109.30%
NOC230120C002800002022-05-03 10:04AM EST280.00171.95175.90184.100.00-4170.00%
NOC230120C002900002022-11-17 9:47AM EST290.00226.00237.10244.700.00-104799.46%
NOC230120C002950002022-11-21 11:13AM EST295.00231.39232.20239.300.00-103695.58%
NOC230120C003000002022-11-08 9:30AM EST300.00237.95242.20248.800.00-1165161.38%
NOC230120C003050002022-05-09 2:53PM EST305.00154.30168.90177.200.00-180.00%
NOC230120C003100002022-11-21 11:13AM EST310.00216.63218.50225.000.00-105296.36%
NOC230120C003150002022-11-09 11:45AM EST315.00225.00212.30220.100.00-111089.88%
NOC230120C003200002022-11-29 1:58PM EST320.00208.50207.90214.600.00-11287.92%
NOC230120C003250002022-02-28 9:37AM EST325.00110.00132.90141.000.00-260.00%
NOC230120C003300002022-11-09 11:47AM EST330.00209.00197.90204.700.00-11083.65%
NOC230120C003350002022-11-22 1:10PM EST335.00195.30193.70199.400.00-131383.08%
NOC230120C003400002022-11-23 10:44AM EST340.00182.01188.10194.500.00-11679.15%
NOC230120C003450002022-01-27 2:17PM EST345.0056.0077.9086.400.00-120.00%
NOC230120C003500002022-10-28 9:31AM EST350.00204.00177.30183.800.00-5069.34%
NOC230120C003550002022-05-09 2:43PM EST355.00110.30125.80132.400.00-2150.00%
NOC230120C003600002022-08-17 12:50PM EST360.00139.95126.00134.100.00-2190.00%
NOC230120C003650002022-10-18 12:02PM EST365.00144.81144.30152.400.00-1120.00%
NOC230120C003700002022-11-29 11:23AM EST370.00158.65158.20165.700.00-15069.89%
NOC230120C003750002022-10-26 1:51PM EST375.00158.00152.30160.500.00-1064.77%
NOC230120C003800002022-11-23 9:49AM EST380.00145.00148.20155.500.00-1565.10%
NOC230120C003850002022-11-30 12:07PM EST385.00145.10143.20150.500.00-119963.01%
NOC230120C003900002022-11-28 11:31AM EST390.00141.80138.60145.200.00-15061.18%
NOC230120C004000002022-11-28 11:30AM EST400.00131.50128.60135.000.00-114856.60%
NOC230120C004100002022-11-30 12:21PM EST410.00120.00119.20125.100.00-16254.09%
NOC230120C004200002022-12-05 1:05PM EST420.00125.00110.90115.600.00-517154.11%
NOC230120C004300002022-11-22 3:21PM EST430.0098.80100.40106.600.00-14450.71%
NOC230120C004400002022-12-08 2:25PM EST440.00103.6889.5096.100.00-27253.70%
NOC230120C004450002022-11-15 1:26PM EST445.0062.0086.4091.100.00-1151.41%
NOC230120C004500002022-12-02 10:34AM EST450.0095.0080.2086.600.00-116950.33%
NOC230120C004600002022-11-07 12:16PM EST460.0081.3883.5090.000.00-13965.91%
NOC230120C004650002022-11-15 10:17AM EST465.0035.2068.3072.500.00-1145.33%
NOC230120C004700002022-12-07 12:31PM EST470.0074.0663.8067.800.00-11,38043.57%
NOC230120C004750002022-11-21 10:40AM EST475.0062.9859.3062.900.00-151641.37%
NOC230120C004800002022-12-09 3:40PM EST480.0058.6554.9058.60+1.35+2.36%21,16840.29%
NOC230120C004850002022-11-21 10:40AM EST485.0055.4250.8054.100.00-152538.73%
NOC230120C004900002022-12-07 2:47PM EST490.0055.4046.8049.900.00-236937.61%
NOC230120C004950002022-11-18 10:49AM EST495.0044.2043.0046.200.00-1637.20%
NOC230120C005000002022-12-09 3:52PM EST500.0041.0539.5042.50-7.49-15.43%1028436.59%
NOC230120C005050002022-12-06 10:08AM EST505.0048.0035.1038.200.00-11034.87%
NOC230120C005100002022-12-09 3:28PM EST510.0034.9032.1035.80-3.48-9.07%1253135.88%
NOC230120C005150002022-11-29 12:45PM EST515.0030.3528.8030.500.00-1732.37%
NOC230120C005200002022-12-08 2:27PM EST520.0034.2225.4027.000.00-455631.35%
NOC230120C005250002022-12-08 11:57AM EST525.0033.1022.4023.600.00-52630.26%
NOC230120C005300002022-12-09 10:35AM EST530.0028.3220.0020.70-3.68-11.50%17829.63%
NOC230120C005350002022-12-09 2:38PM EST535.0020.5617.5018.10-5.60-21.41%63429.17%
NOC230120C005400002022-12-09 2:38PM EST540.0018.0015.1015.70-3.70-17.05%1155728.71%
NOC230120C005450002022-12-09 3:25PM EST545.0014.7012.9013.60-4.10-21.81%63228.42%
NOC230120C005500002022-12-09 3:56PM EST550.0011.6010.8011.70-5.10-30.54%857628.14%
NOC230120C005550002022-12-09 3:00PM EST555.0010.938.6010.20-4.95-31.17%51728.19%
NOC230120C005600002022-12-09 10:51AM EST560.0012.807.308.50+0.37+2.98%11,13627.66%
NOC230120C005650002022-12-09 3:14PM EST565.007.676.307.50-4.93-39.13%102428.02%
NOC230120C005700002022-12-09 12:12PM EST570.008.905.106.50-0.10-1.11%12528.17%
NOC230120C005750002022-12-07 10:08AM EST575.005.904.505.100.00-58327.28%
NOC230120C005800002022-12-08 12:45PM EST580.007.203.604.600.00-464927.92%
NOC230120C005850002022-12-07 10:57AM EST585.005.302.953.800.00-54627.73%
NOC230120C005900002022-12-05 3:58PM EST590.005.202.253.200.00-210127.76%
NOC230120C005950002022-12-05 11:38AM EST595.003.971.952.700.00-11027.84%
NOC230120C006000002022-12-07 1:51PM EST600.003.191.752.350.00-11,16028.16%
NOC230120C006050002022-12-07 3:20PM EST605.002.621.102.150.00-1228.84%
NOC230120C006100002022-12-08 10:33AM EST610.002.611.001.950.00-5929.42%
NOC230120C006150002022-11-30 12:45PM EST615.001.300.901.600.00-1829.31%
NOC230120C006200002022-12-07 10:43AM EST620.001.220.801.250.00-2588928.93%
NOC230120C006250002022-11-07 2:12PM EST625.004.071.202.550.00-1235.27%
NOC230120C006300002022-12-02 1:43PM EST630.001.660.601.600.00-11932.83%
NOC230120C006350002022-11-29 11:26AM EST635.001.050.402.450.00--437.36%
NOC230120C006400002022-11-21 11:47AM EST640.001.100.204.800.00-53045.83%
NOC230120C006450002022-11-01 10:20AM EST645.003.300.001.950.00--137.73%
NOC230120C006500002022-11-15 2:20PM EST650.001.200.203.900.00-2245.76%
NOC230120C006550002022-11-15 3:50PM EST655.000.500.004.000.00-151547.28%
NOC230120C006600002022-11-01 8:35AM EST660.002.730.000.000.00-13912.50%
NOC230120C006800002022-11-04 8:30AM EST680.001.550.003.000.00-45049.61%
NOC230120C006900002022-11-01 1:21PM EST690.001.000.002.100.00--147.95%
NOC230120C007000002022-11-29 10:57AM EST700.000.200.004.500.00-2550.64%
NOC230120C007200002022-11-30 1:37PM EST720.000.190.050.350.00-124440.28%
NOC230120C007300002022-11-11 12:06PM EST730.000.400.004.400.00--256.13%
NOC230120C007350002022-11-21 11:16AM EST735.000.200.004.400.00--257.06%
NOC230120C007400002022-12-08 1:24PM EST740.000.050.050.400.00-49844.07%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230120P001450002022-12-02 11:45AM EST145.000.030.000.050.00-146121.09%
NOC230120P001500002022-10-14 10:22AM EST150.000.350.000.450.00-1022145.12%
NOC230120P001550002022-05-23 8:30AM EST155.000.550.000.800.00-14151.37%
NOC230120P001600002022-11-04 1:34PM EST160.000.400.000.600.00-119142.58%
NOC230120P001650002022-04-25 8:30AM EST165.000.600.000.000.00-5950.00%
NOC230120P001700002022-07-20 12:15PM EST170.000.700.001.250.00-269148.73%
NOC230120P001750002022-06-06 12:58PM EST175.000.580.001.500.00-482148.83%
NOC230120P001800002022-12-07 2:57PM EST180.000.110.000.150.00-162111.72%
NOC230120P001850002022-04-27 9:26AM EST185.000.750.003.400.00-114160.60%
NOC230120P001900002021-11-23 9:34AM EST190.002.250.104.000.00-115161.89%
NOC230120P001950002022-10-24 11:45AM EST195.000.350.001.000.00-111127.88%
NOC230120P002000002022-11-30 2:54PM EST200.000.050.000.350.00-150110.25%
NOC230120P002100002021-11-22 3:36PM EST210.003.130.004.500.00-214149.76%
NOC230120P002200002022-02-25 2:08PM EST220.003.540.004.000.00-1010139.92%
NOC230120P002300002022-08-29 8:46AM EST230.001.610.000.000.00-212650.00%
NOC230120P002400002022-07-01 8:47AM EST240.001.520.001.500.00-1651108.84%
NOC230120P002500002022-11-22 3:56PM EST250.000.100.001.300.00-6079101.59%
NOC230120P002600002022-09-16 1:46PM EST260.000.950.001.500.00-503498.73%
NOC230120P002700002022-11-23 1:41PM EST270.000.200.004.300.00-190111.72%
NOC230120P002800002022-11-25 12:16PM EST280.000.100.002.000.00-5412993.34%
NOC230120P002850002022-12-02 2:18PM EST285.000.100.004.300.00-14103.78%
NOC230120P002900002022-12-06 9:51AM EST290.000.050.000.300.00-110069.14%
NOC230120P002950002022-11-22 12:21PM EST295.000.250.004.400.00-21299.15%
NOC230120P003000002022-12-07 10:19AM EST300.000.100.000.250.00-1195964.26%
NOC230120P003050002022-11-29 11:42AM EST305.000.300.000.300.00-1226763.77%
NOC230120P003100002022-12-02 1:54PM EST310.000.100.004.400.00-24091.81%
NOC230120P003150002022-11-25 11:15AM EST315.000.250.004.400.00-846789.44%
NOC230120P003200002022-12-02 1:09PM EST320.000.170.001.000.00-224268.19%
NOC230120P003250002022-11-30 2:11PM EST325.000.250.004.400.00-2984.79%
NOC230120P003300002022-12-02 11:44AM EST330.000.500.004.400.00-19082.52%
NOC230120P003350002022-12-01 10:40AM EST335.000.200.001.000.00-107462.60%
NOC230120P003400002022-11-28 2:48PM EST340.000.400.004.400.00-115278.06%
NOC230120P003450002022-10-10 1:13PM EST345.002.030.200.950.00-22560.23%
NOC230120P003500002022-12-08 12:17PM EST350.000.400.050.500.00-251652.73%
NOC230120P003550002022-12-02 11:43AM EST355.000.500.004.500.00-15971.91%
NOC230120P003600002022-12-08 1:20PM EST360.000.350.004.500.00-13069.79%
NOC230120P003650002022-10-13 2:36PM EST365.003.200.652.400.00-118262.70%
NOC230120P003700002022-11-14 2:42PM EST370.001.790.004.500.00-66065.63%
NOC230120P003750002022-11-16 2:20PM EST375.001.380.004.500.00-1461363.57%
NOC230120P003800002022-11-28 9:31AM EST380.000.490.004.500.00-13761.55%
NOC230120P003850002022-12-02 11:31AM EST385.000.420.004.600.00-237459.83%
NOC230120P003900002022-12-02 11:31AM EST390.000.400.004.600.00-227557.83%
NOC230120P004000002022-11-16 2:20PM EST400.002.410.000.600.00-1417441.82%
NOC230120P004050002022-11-04 1:34PM EST405.002.450.001.900.00-1149.82%
NOC230120P004100002022-11-14 3:57PM EST410.004.600.001.400.00-411945.01%
NOC230120P004150002022-11-11 10:59AM EST415.004.000.004.100.00--155.49%
NOC230120P004200002022-11-21 12:16PM EST420.002.200.003.800.00-757452.31%
NOC230120P004250002022-12-07 12:18PM EST425.000.750.051.100.00-55137.84%
NOC230120P004300002022-12-08 11:04AM EST430.000.710.901.100.00-1511236.17%
NOC230120P004350002022-11-14 11:19AM EST435.008.300.104.300.00-1147.80%
NOC230120P004400002022-12-05 11:43AM EST440.000.900.002.050.00-227737.62%
NOC230120P004450002022-12-02 9:54AM EST445.001.471.152.000.00-22835.58%
NOC230120P004500002022-12-08 9:39AM EST450.001.391.352.200.00-179034.58%
NOC230120P004550002022-12-09 3:41PM EST455.001.881.752.80-1.35-41.80%81434.89%
NOC230120P004600002022-12-07 10:43AM EST460.001.442.002.850.00-259733.15%
NOC230120P004650002022-12-08 1:11PM EST465.001.752.303.300.00-107032.60%
NOC230120P004700002022-12-09 9:44AM EST470.002.502.653.60+0.06+2.46%116031.47%
NOC230120P004750002022-12-09 10:12AM EST475.002.503.304.10-0.50-16.67%13330.75%
NOC230120P004800002022-12-09 11:09AM EST480.003.204.004.80-0.36-10.11%151630.34%
NOC230120P004850002022-12-09 3:41PM EST485.004.884.505.50-0.82-14.39%93729.71%
NOC230120P004900002022-12-09 3:34PM EST490.005.705.506.30-0.56-8.95%412229.08%
NOC230120P004950002022-12-06 1:28PM EST495.006.856.407.800.00-26129.53%
NOC230120P005000002022-12-08 2:07PM EST500.006.507.508.900.00-116128.96%
NOC230120P005050002022-12-07 11:18AM EST505.008.308.609.800.00-34227.85%
NOC230120P005100002022-12-08 12:27PM EST510.007.8010.3011.300.00-35027.48%
NOC230120P005150002022-12-06 2:36PM EST515.0013.4911.4013.000.00-113727.15%
NOC230120P005200002022-12-09 10:45AM EST520.0010.2513.6014.70-3.92-27.66%406326.55%
NOC230120P005250002022-12-09 3:37PM EST525.0014.0015.4016.60+2.15+18.14%56225.96%
NOC230120P005300002022-12-09 3:37PM EST530.0017.8018.2018.90+2.58+16.95%2321725.64%
NOC230120P005350002022-12-09 3:11PM EST535.0019.0020.2021.40+2.10+12.43%1423425.31%
NOC230120P005400002022-12-09 2:15PM EST540.0021.0023.0023.90+1.50+7.69%29224.66%
NOC230120P005450002022-12-09 2:16PM EST545.0023.6026.0026.70+2.50+11.85%121224.11%
NOC230120P005500002022-12-02 10:47AM EST550.0021.5028.4030.600.00-21524.89%
NOC230120P005550002022-12-06 12:20PM EST555.0028.6031.3034.100.00-2224.80%
NOC230120P005600002022-12-08 11:07AM EST560.0028.1034.4038.000.00-11625.08%
NOC230120P005700002022-11-28 2:29PM EST570.0048.9042.0045.700.00--124.62%
NOC230120P005800002022-01-27 9:37AM EST580.00199.50168.50178.000.00--1198.83%
NOC230120P006000002022-11-14 9:43AM EST600.00106.0068.9072.800.00-19626.15%
NOC230120P006050002022-11-21 9:30AM EST605.0088.6573.4079.000.00-1331.32%
NOC230120P007000002022-07-07 8:53AM EST700.00215.00218.70228.000.00-10145.18%
NOC230120P007200002022-09-22 8:36AM EST720.00234.00192.30202.000.00--068.40%
NOC230120P007300002022-11-09 10:33AM EST730.00194.00185.30192.900.00-100.00%
NOC230120P007400002022-11-11 10:59AM EST740.00242.00207.40214.600.00--063.95%