Italia markets open in 8 hours 59 minutes

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
448,96+8,32 (+1,89%)
Alla chiusura: 04:00PM EST
452,00 +3,04 (+0,68%)
Dopo ore: 05:55PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230217C002300002022-07-06 8:31AM EST230.00237.55243.50252.000.00--1448.80%
NOC230217C002400002023-01-06 12:14PM EST240.00284.61196.40206.000.00-110.00%
NOC230217C003200002022-12-02 1:21PM EST320.00229.00224.20233.000.00-11592.43%
NOC230217C003750002023-01-27 1:44PM EST375.0062.6073.0080.000.00-5576.03%
NOC230217C003900002022-09-06 1:36PM EST390.00102.25103.20110.200.00--3244.57%
NOC230217C003950002022-10-14 11:31AM EST395.0092.32104.70110.100.00--3256.35%
NOC230217C004000002023-01-31 11:40AM EST400.0044.4147.7055.000.00-41253.75%
NOC230217C004100002023-02-03 9:40AM EST410.0040.0038.7045.000.00-11063.43%
NOC230217C004200002023-02-06 9:31AM EST420.0028.2530.1036.00+3.00+11.88%12157.06%
NOC230217C004250002023-02-03 11:43AM EST425.0028.2024.8032.000.00-1655.30%
NOC230217C004300002023-02-06 11:02AM EST430.0024.1121.8024.70+5.31+28.24%12541.20%
NOC230217C004350002023-02-06 11:51AM EST435.0019.1017.5019.10+5.19+37.31%33533.48%
NOC230217C004400002023-02-06 12:48PM EST440.0014.7014.1014.80+4.90+50.00%1813830.07%
NOC230217C004450002023-02-06 3:57PM EST445.0011.1510.9011.60+3.55+46.71%1917129.35%
NOC230217C004500002023-02-06 3:55PM EST450.008.408.108.70+3.20+61.54%7320428.33%
NOC230217C004525002023-02-06 2:55PM EST452.507.006.907.50+2.60+59.09%482028.10%
NOC230217C004550002023-02-06 3:38PM EST455.006.006.006.40+1.10+22.45%5514527.84%
NOC230217C004575002023-02-06 3:42PM EST457.505.205.105.60+0.40+8.33%273328.22%
NOC230217C004600002023-02-06 3:55PM EST460.004.404.304.70+0.60+15.79%6424027.94%
NOC230217C004625002023-02-02 11:37AM EST462.505.083.404.10+2.04+67.11%1828.37%
NOC230217C004650002023-02-06 3:59PM EST465.002.802.853.30-1.20-30.00%1222427.76%
NOC230217C004700002023-02-06 2:30PM EST470.001.921.002.50-1.00-34.25%525128.75%
NOC230217C004750002023-02-06 3:59PM EST475.001.480.502.70+0.33+28.70%961633.62%
NOC230217C004800002023-02-06 3:58PM EST480.001.190.851.20+0.19+19.00%3719729.13%
NOC230217C004850002023-02-06 3:07PM EST485.000.500.550.85-1.45-74.36%1312329.66%
NOC230217C004900002023-02-06 11:22AM EST490.000.600.000.75-0.20-25.00%330231.69%
NOC230217C004950002023-02-06 10:58AM EST495.000.600.001.00-0.16-21.05%3017936.78%
NOC230217C005000002023-02-06 2:12PM EST500.000.300.050.45-0.15-33.33%1515433.64%
NOC230217C005050002023-02-03 1:07PM EST505.001.080.051.500.00-17546.59%
NOC230217C005100002023-02-03 11:58AM EST510.000.300.001.000.00-35945.09%
NOC230217C005150002023-01-26 11:59AM EST515.000.850.000.400.00-64240.11%
NOC230217C005200002023-02-02 1:15PM EST520.000.100.000.300.00-614340.48%
NOC230217C005250002023-02-03 11:27AM EST525.000.200.000.500.00-4019246.39%
NOC230217C005300002023-02-02 1:37PM EST530.000.150.004.500.00-116966.36%
NOC230217C005350002023-02-06 1:19PM EST535.000.150.001.00-0.15-50.00%210850.90%
NOC230217C005400002023-02-06 9:50AM EST540.000.230.004.40+0.08+53.33%214471.37%
NOC230217C005450002023-02-02 3:19PM EST545.000.250.003.000.00-16267.90%
NOC230217C005500002023-01-30 9:49AM EST550.000.200.004.400.00-113776.57%
NOC230217C005550002023-01-26 12:31PM EST555.000.300.004.400.00-19479.10%
NOC230217C005600002023-02-03 9:31AM EST560.000.650.004.400.00-215381.59%
NOC230217C005650002023-01-30 12:54PM EST565.000.140.004.300.00-58683.59%
NOC230217C005700002023-02-03 9:31AM EST570.000.550.004.300.00-23486.01%
NOC230217C005750002023-01-26 10:57AM EST575.000.250.004.300.00-312288.37%
NOC230217C005800002023-02-03 10:05AM EST580.000.050.000.100.00-2044152.15%
NOC230217C005850002023-01-27 10:39AM EST585.000.150.000.300.00-17560.64%
NOC230217C005900002023-02-03 9:48AM EST590.000.050.000.050.00-1030451.56%
NOC230217C005950002023-01-26 2:11PM EST595.000.050.004.300.00-21897.47%
NOC230217C006000002023-02-06 9:50AM EST600.000.030.000.05-0.07-70.00%241154.69%
NOC230217C006050002022-12-20 12:49PM EST605.003.800.004.400.00-22102.32%
NOC230217C006100002023-02-02 2:16PM EST610.000.050.000.050.00-28257.42%
NOC230217C006150002022-12-12 12:29PM EST615.003.400.002.350.00-1294.58%
NOC230217C006200002023-01-27 2:24PM EST620.001.440.004.300.00-154108.18%
NOC230217C006250002022-12-20 10:44AM EST625.002.440.004.400.00-11110.74%
NOC230217C006300002022-12-20 9:47AM EST630.001.500.001.500.00-51893.16%
NOC230217C006350002023-01-10 3:19PM EST635.000.450.004.300.00--22114.26%
NOC230217C006400002023-01-10 3:19PM EST640.000.350.004.300.00-410116.26%
NOC230217C006450002023-01-10 3:17PM EST645.000.350.004.300.00--3118.21%
NOC230217C006500002023-01-25 2:18PM EST650.000.050.000.050.00-68867.97%
NOC230217C006550002023-01-20 10:04AM EST655.000.050.000.500.00-1011387.60%
NOC230217C006600002023-01-19 3:32PM EST660.000.050.000.250.00-7824182.23%
NOC230217C006650002023-01-10 3:14PM EST665.000.250.001.050.00-3499.85%
NOC230217C006700002023-01-10 10:26AM EST670.000.450.004.300.00-16127.67%
NOC230217C006750002022-12-19 12:39PM EST675.000.700.004.300.00--1129.49%
NOC230217C006800002022-12-06 11:18AM EST680.002.400.004.700.00-44133.57%
NOC230217C007000002022-12-27 3:59PM EST700.000.750.002.200.00-316123.34%
NOC230217C007050002023-01-19 3:53PM EST705.000.050.000.050.00-1011081.25%
NOC230217C007100002022-12-14 2:38PM EST710.000.300.001.050.00--0113.57%
NOC230217C007150002023-01-30 10:57AM EST715.000.010.000.050.00-356183.59%
NOC230217C007200002023-02-06 10:51AM EST720.000.010.000.050.00-3514384.38%
NOC230217C007300002023-01-13 2:47PM EST730.000.050.000.050.00--986.72%
NOC230217C007350002023-01-13 2:47PM EST735.000.050.000.050.00--1887.89%
NOC230217C007400002022-11-10 2:37PM EST740.001.050.004.600.00--4153.52%
NOC230217C007450002022-12-13 9:58AM EST745.000.110.000.000.00--050.00%
NOC230217C007500002023-01-23 12:14PM EST750.000.050.004.300.00-13154.81%
NOC230217C007550002023-02-06 10:38AM EST755.000.010.000.25-0.04-80.00%359106.84%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230217P002300002023-01-09 2:58PM EST230.000.160.000.700.00-1369161.04%
NOC230217P002400002022-11-29 10:20AM EST240.000.150.002.000.00-3840176.76%
NOC230217P002500002022-11-29 10:08AM EST250.000.200.002.000.00-1419166.50%
NOC230217P002600002022-11-29 11:26AM EST260.000.250.002.000.00-217156.59%
NOC230217P002650002022-11-29 11:26AM EST265.000.250.004.800.00--1178.52%
NOC230217P002700002022-09-16 1:01PM EST270.000.950.403.800.00-4032168.46%
NOC230217P002800002023-01-20 10:57AM EST280.000.050.000.200.00-163100.78%
NOC230217P002900002023-01-19 3:06PM EST290.000.040.000.050.00-429982.03%
NOC230217P002950002023-01-04 1:34PM EST295.000.100.004.200.00--1143.29%
NOC230217P003000002023-01-13 10:24AM EST300.000.100.000.100.00-130981.25%
NOC230217P003050002022-12-02 3:48PM EST305.000.400.000.450.00-615192.58%
NOC230217P003100002023-01-25 10:07AM EST310.000.050.000.050.00-12570.31%
NOC230217P003150002023-01-25 2:42PM EST315.000.050.000.050.00-2712167.19%
NOC230217P003200002023-02-02 11:41AM EST320.000.050.000.050.00-256664.84%
NOC230217P003250002023-02-02 11:41AM EST325.000.050.000.050.00-3511761.72%
NOC230217P003300002023-02-02 2:18PM EST330.000.050.000.050.00-12259.38%
NOC230217P003350002023-02-02 10:48AM EST335.000.050.000.050.00-4414056.64%
NOC230217P003400002023-02-06 2:25PM EST340.000.050.000.05-0.05-50.00%23753.91%
NOC230217P003450002023-02-06 11:10AM EST345.000.050.000.10-0.05-50.00%362555.08%
NOC230217P003500002023-02-06 11:08AM EST350.000.050.000.20-0.05-50.00%118956.45%
NOC230217P003550002023-02-06 11:08AM EST355.000.050.000.40-0.41-89.13%1258.55%
NOC230217P003600002023-02-06 2:34PM EST360.000.050.000.10-0.20-80.00%505750.68%
NOC230217P003700002022-10-26 12:39PM EST370.003.700.003.100.00-1071.24%
NOC230217P003750002023-01-19 3:41PM EST375.001.000.000.500.00-49753.64%
NOC230217P003800002023-01-31 3:35PM EST380.000.460.150.600.00-67652.00%
NOC230217P003850002023-02-06 10:47AM EST385.000.300.104.50-0.15-33.33%11165.70%
NOC230217P003900002023-02-06 11:57AM EST390.000.350.050.70-0.46-56.79%271846.58%
NOC230217P003950002023-02-03 3:03PM EST395.000.910.201.100.00-15247.56%
NOC230217P004000002023-02-03 10:52AM EST400.000.810.400.700.00-315839.67%
NOC230217P004050002023-02-06 11:18AM EST405.000.700.651.05-0.60-46.15%23539.71%
NOC230217P004100002023-02-03 11:43AM EST410.001.130.801.00-0.22-16.30%214035.60%
NOC230217P004150002023-02-03 9:47AM EST415.002.321.001.400.00-16034.89%
NOC230217P004200002023-02-06 3:41PM EST420.001.401.301.70-1.26-47.37%938232.81%
NOC230217P004250002023-02-06 3:33PM EST425.002.301.852.15-0.02-0.86%1610731.04%
NOC230217P004300002023-02-06 1:07PM EST430.002.502.352.90-2.30-47.92%4519029.97%
NOC230217P004350002023-02-06 3:37PM EST435.003.803.303.80-2.00-34.48%518028.57%
NOC230217P004400002023-02-06 3:37PM EST440.005.004.705.10-3.00-37.50%3447127.59%
NOC230217P004450002023-02-06 3:37PM EST445.006.906.306.80-1.90-21.59%6011026.72%
NOC230217P004500002023-02-06 3:10PM EST450.009.208.509.10-2.90-23.97%6460426.36%
NOC230217P004525002023-02-06 12:38PM EST452.509.709.7010.50-3.70-27.61%253426.43%
NOC230217P004550002023-02-06 3:11PM EST455.0012.1311.2012.00-1.87-13.36%206926.45%
NOC230217P004575002023-02-06 12:13PM EST457.5013.0012.9013.60-5.60-30.11%1626.45%
NOC230217P004600002023-02-06 2:28PM EST460.0015.6014.6018.90-5.80-27.10%524538.40%
NOC230217P004650002023-02-03 3:55PM EST465.0025.9017.9019.100.00-52826.83%
NOC230217P004700002023-02-06 9:45AM EST470.0022.5719.4026.30-4.93-17.93%49439.73%
NOC230217P004750002023-02-06 9:47AM EST475.0027.4025.5030.80-5.39-16.44%516642.29%
NOC230217P004800002023-02-06 9:47AM EST480.0032.0028.3035.90+1.93+6.42%124446.91%
NOC230217P004850002023-02-03 9:58AM EST485.0036.7733.1041.000.00-19551.38%
NOC230217P004900002023-02-06 10:45AM EST490.0041.0039.5046.00-5.92-12.62%29655.29%
NOC230217P004950002023-02-01 2:56PM EST495.0049.6042.4051.000.00-27513359.07%
NOC230217P005000002023-02-02 9:55AM EST500.0066.4047.2056.000.00-124662.74%
NOC230217P005050002023-01-26 3:32PM EST505.0057.2852.4061.000.00-171966.30%
NOC230217P005100002023-02-02 9:54AM EST510.0072.9857.2066.000.00-42569.76%
NOC230217P005150002023-02-03 3:05PM EST515.0071.0062.3071.000.00-11273.13%
NOC230217P005200002023-02-06 9:39AM EST520.0072.5066.7075.90-10.02-12.14%41075.92%
NOC230217P005250002023-02-06 9:39AM EST525.0077.4572.4081.00+0.75+0.98%413779.64%
NOC230217P005300002023-02-01 3:21PM EST530.0087.4277.1086.000.00-752582.79%
NOC230217P005350002023-02-01 3:21PM EST535.0092.6082.0091.000.00-662250.24%
NOC230217P005400002023-02-01 3:23PM EST540.0091.7087.6096.000.00-1,79748257.15%
NOC230217P005450002023-02-01 3:21PM EST545.00102.6092.10101.000.00-9755.47%
NOC230217P005500002023-02-01 3:23PM EST550.00100.8096.90106.000.00-18655.64%
NOC230217P005550002022-12-29 10:58AM EST555.0028.20112.20122.000.00-61126.98%
NOC230217P005600002023-01-13 10:44AM EST560.0094.19107.00116.000.00-1060.79%
NOC230217P005650002022-12-30 10:35AM EST565.0032.90122.20132.000.00-110133.26%
NOC230217P005700002022-12-30 3:41PM EST570.0034.80127.20137.000.00-160136.32%
NOC230217P006300002022-11-10 12:51PM EST630.00108.0098.20103.700.00--10.00%
NOC230217P007000002022-09-22 8:36AM EST700.00214.00172.50181.800.00--00.00%