Italia markets open in 8 hours 26 minutes
Dow Jones
29.683,74 +548,75 (+1,88%) Nasdaq
11.051,64 +222,13 (+2,05%) Nikkei 225
26.173,98 -397,89 (-1,50%) EUR/USD
0,9727 +0,0129 (+1,34%) BTC-EUR
20.125,73 +375,40 (+1,90%) CMC Crypto 200
447,10 +18,32 (+4,27%)
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'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230217C00230000 | 2022-07-06 9:31AM EDT | 230.00 | 237.55 | 243.50 | 252.00 | 0.00 | - | - | 1 | 0.00% |
| NOC230217C00390000 | 2022-09-06 2:36PM EDT | 390.00 | 102.25 | 104.50 | 111.80 | 0.00 | - | - | 3 | 48.11% |
| NOC230217C00400000 | 2022-09-06 2:36PM EDT | 400.00 | 93.90 | 96.50 | 103.50 | 0.00 | - | 3 | 3 | 46.63% |
| NOC230217C00410000 | 2022-09-19 10:14AM EDT | 410.00 | 93.60 | 88.20 | 95.50 | 0.00 | - | 10 | 0 | 45.32% |
| NOC230217C00430000 | 2022-07-21 3:07PM EDT | 430.00 | 54.45 | 75.60 | 83.10 | 0.00 | - | 1 | 1 | 45.69% |
| NOC230217C00435000 | 2022-09-07 12:14PM EDT | 435.00 | 69.16 | 70.00 | 76.10 | 0.00 | - | - | 3 | 41.88% |
| NOC230217C00445000 | 2022-09-07 12:14PM EDT | 445.00 | 62.02 | 62.60 | 69.30 | 0.00 | - | - | 3 | 41.07% |
| NOC230217C00450000 | 2022-07-15 2:12PM EDT | 450.00 | 49.53 | 51.70 | 59.20 | 0.00 | - | 1 | 1 | 34.49% |
| NOC230217C00460000 | 2022-09-23 3:15PM EDT | 460.00 | 53.10 | 52.30 | 59.00 | 0.00 | - | 1 | 4 | 39.30% |
| NOC230217C00470000 | 2022-09-16 2:08PM EDT | 470.00 | 45.10 | 46.40 | 52.50 | 0.00 | - | 2 | 22 | 38.15% |
| NOC230217C00475000 | 2022-07-29 10:24AM EDT | 475.00 | 35.23 | 42.50 | 50.90 | 0.00 | - | 1 | 1 | 38.88% |
| NOC230217C00480000 | 2022-09-12 11:46AM EDT | 480.00 | 41.74 | 42.30 | 46.70 | 0.00 | - | - | 1 | 37.34% |
| NOC230217C00490000 | 2022-09-28 12:15PM EDT | 490.00 | 34.90 | 37.30 | 39.10 | +0.20 | +0.58% | 1 | 152 | 34.76% |
| NOC230217C00500000 | 2022-09-22 11:42AM EDT | 500.00 | 39.38 | 31.40 | 36.80 | 0.00 | - | 1 | 15 | 36.29% |
| NOC230217C00505000 | 2022-09-15 12:24PM EDT | 505.00 | 27.20 | 29.90 | 34.70 | 0.00 | - | 3 | 39 | 36.16% |
| NOC230217C00510000 | 2022-09-13 3:35PM EDT | 510.00 | 18.23 | 27.50 | 31.50 | 0.00 | - | 1 | 2 | 35.05% |
| NOC230217C00520000 | 2022-09-20 1:35PM EDT | 520.00 | 26.40 | 23.90 | 27.10 | 0.00 | - | 117 | 113 | 34.25% |
| NOC230217C00525000 | 2022-08-16 10:10AM EDT | 525.00 | 21.21 | 16.80 | 20.40 | 0.00 | - | 2 | 2 | 29.82% |
| NOC230217C00530000 | 2022-09-20 2:49PM EDT | 530.00 | 22.55 | 20.10 | 24.00 | 0.00 | - | 2 | 3 | 34.27% |
| NOC230217C00540000 | 2022-09-07 12:25PM EDT | 540.00 | 14.28 | 16.80 | 19.50 | 0.00 | - | - | 1 | 32.75% |
| NOC230217C00550000 | 2022-09-15 10:30AM EDT | 550.00 | 11.78 | 13.90 | 18.20 | 0.00 | - | 1 | 3 | 33.86% |
| NOC230217C00555000 | 2022-09-28 10:43AM EDT | 555.00 | 11.60 | 12.60 | 14.70 | +0.40 | +3.57% | 29 | 22 | 31.58% |
| NOC230217C00560000 | 2022-09-28 11:36AM EDT | 560.00 | 10.90 | 11.40 | 14.60 | -1.80 | -14.17% | 8 | 0 | 32.52% |
| NOC230217C00565000 | 2022-09-28 10:46AM EDT | 565.00 | 9.90 | 10.30 | 14.80 | -1.50 | -13.16% | 8 | 12 | 33.74% |
| NOC230217C00570000 | 2022-09-28 11:43AM EDT | 570.00 | 9.20 | 9.30 | 12.20 | -1.13 | -10.94% | 11 | 0 | 32.03% |
| NOC230217C00575000 | 2022-09-28 11:27AM EDT | 575.00 | 8.30 | 8.30 | 10.00 | -1.24 | -13.00% | 17 | 101 | 30.52% |
| NOC230217C00580000 | 2022-09-28 11:34AM EDT | 580.00 | 7.40 | 7.40 | 10.90 | -0.84 | -10.19% | 8 | 1 | 32.46% |
| NOC230217C00585000 | 2022-09-28 11:47AM EDT | 585.00 | 6.90 | 6.80 | 9.80 | -1.39 | -16.77% | 7 | 15 | 32.07% |
| NOC230217C00590000 | 2022-09-26 10:58AM EDT | 590.00 | 7.35 | 6.10 | 8.30 | 0.00 | - | 2 | 20 | 31.09% |
| NOC230217C00600000 | 2022-09-21 11:01AM EDT | 600.00 | 8.90 | 4.90 | 7.30 | 0.00 | - | 2 | 1 | 31.40% |
| NOC230217C00610000 | 2022-09-26 9:47AM EDT | 610.00 | 4.80 | 4.50 | 5.70 | 0.00 | - | 1 | 9 | 30.62% |
| NOC230217C00620000 | 2022-09-23 12:00PM EDT | 620.00 | 4.56 | 3.10 | 5.50 | 0.00 | - | 1 | 1 | 31.75% |
| NOC230217C00630000 | 2022-09-16 9:30AM EDT | 630.00 | 1.95 | 2.45 | 4.80 | 0.00 | - | - | 2 | 31.97% |
| NOC230217C00680000 | 2022-07-28 2:42PM EDT | 680.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | - | 0 | 38.32% |
| NOC230217C00700000 | 2022-07-28 2:40PM EDT | 700.00 | 1.15 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 40.24% |
| NOC230217C00720000 | 2022-09-22 10:49AM EDT | 720.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230217P00230000 | 2022-08-29 9:46AM EDT | 230.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 25.00% |
| NOC230217P00250000 | 2022-09-27 2:36PM EDT | 250.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 50 | 5 | 25.00% |
| NOC230217P00260000 | 2022-09-19 3:57PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| NOC230217P00270000 | 2022-09-16 2:01PM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 40 | 32 | 12.50% |
| NOC230217P00280000 | 2022-07-26 9:34AM EDT | 280.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| NOC230217P00290000 | 2022-06-24 3:33PM EDT | 290.00 | 3.50 | 0.50 | 5.30 | 0.00 | - | 7 | 7 | 51.64% |
| NOC230217P00300000 | 2022-09-27 2:09PM EDT | 300.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| NOC230217P00310000 | 2022-09-23 9:43AM EDT | 310.00 | 2.11 | 1.70 | 4.60 | 0.00 | - | 2 | 5 | 51.13% |
| NOC230217P00315000 | 2022-06-24 3:06PM EDT | 315.00 | 5.20 | 2.50 | 7.30 | 0.00 | - | 1 | 1 | 50.43% |
| NOC230217P00330000 | 2022-09-20 1:35PM EDT | 330.00 | 2.47 | 3.20 | 5.30 | 0.00 | - | 2 | 12 | 46.97% |
| NOC230217P00340000 | 2022-08-16 11:01AM EDT | 340.00 | 3.20 | 1.20 | 4.80 | 0.00 | - | 5 | 40 | 42.91% |
| NOC230217P00350000 | 2022-09-14 1:57PM EDT | 350.00 | 3.71 | 4.50 | 6.80 | 0.00 | - | 20 | 12 | 44.29% |
| NOC230217P00370000 | 2022-08-08 12:19PM EDT | 370.00 | 7.10 | 1.50 | 6.30 | 0.00 | - | 1 | 1 | 37.60% |
| NOC230217P00380000 | 2022-09-28 10:29AM EDT | 380.00 | 9.60 | 7.30 | 10.30 | +3.75 | +64.10% | 2 | 8 | 41.14% |
| NOC230217P00390000 | 2022-09-28 11:44AM EDT | 390.00 | 10.60 | 8.60 | 11.70 | -0.20 | -1.85% | 1 | 10 | 40.02% |
| NOC230217P00400000 | 2022-09-28 11:42AM EDT | 400.00 | 12.30 | 9.40 | 13.20 | +0.10 | +0.82% | 2 | 11 | 38.82% |
| NOC230217P00405000 | 2022-09-27 11:43AM EDT | 405.00 | 13.20 | 9.80 | 14.00 | +0.10 | +0.76% | 2 | 6 | 38.20% |
| NOC230217P00410000 | 2022-09-28 11:32AM EDT | 410.00 | 14.40 | 11.00 | 15.30 | -0.10 | -0.69% | 2 | 8 | 38.12% |
| NOC230217P00415000 | 2022-09-28 11:47AM EDT | 415.00 | 15.20 | 11.10 | 16.80 | -0.30 | -1.94% | 3 | 7 | 38.16% |
| NOC230217P00420000 | 2022-09-28 11:37AM EDT | 420.00 | 16.20 | 13.90 | 16.30 | -0.20 | -1.22% | 2 | 0 | 35.96% |
| NOC230217P00425000 | 2022-09-26 12:11PM EDT | 425.00 | 17.90 | 14.10 | 17.90 | 0.00 | - | 2 | 10 | 35.99% |
| NOC230217P00430000 | 2022-09-22 10:34AM EDT | 430.00 | 13.90 | 15.50 | 19.90 | 0.00 | - | 1 | 17 | 36.34% |
| NOC230217P00435000 | 2022-08-23 11:19AM EDT | 435.00 | 17.90 | 13.20 | 17.20 | 0.00 | - | 4 | 0 | 31.91% |
| NOC230217P00440000 | 2022-09-02 12:37PM EDT | 440.00 | 16.00 | 17.80 | 23.30 | 0.00 | - | 2 | 2 | 36.13% |
| NOC230217P00445000 | 2022-08-23 11:19AM EDT | 445.00 | 21.00 | 15.70 | 19.50 | 0.00 | - | 4 | 2 | 30.73% |
| NOC230217P00450000 | 2022-09-27 10:34AM EDT | 450.00 | 25.00 | 19.80 | 25.10 | 0.00 | - | 1 | 5 | 34.13% |
| NOC230217P00455000 | 2022-09-23 3:52PM EDT | 455.00 | 27.50 | 22.30 | 26.40 | 0.00 | - | 6 | 14 | 33.42% |
| NOC230217P00460000 | 2022-09-28 1:22PM EDT | 460.00 | 26.40 | 24.00 | 28.50 | -2.77 | -9.50% | 4 | 9 | 33.35% |
| NOC230217P00465000 | 2022-09-22 3:50PM EDT | 465.00 | 22.40 | 26.20 | 31.40 | 0.00 | - | 4 | 4 | 33.89% |
| NOC230217P00470000 | 2022-09-27 2:09PM EDT | 470.00 | 34.09 | 27.90 | 32.70 | 0.00 | - | 1 | 1 | 32.96% |
| NOC230217P00475000 | 2022-09-23 3:59PM EDT | 475.00 | 35.70 | 30.50 | 34.20 | 0.00 | - | 2 | 99 | 32.13% |
| NOC230217P00480000 | 2022-09-28 12:05PM EDT | 480.00 | 36.40 | 31.20 | 36.30 | -0.60 | -1.62% | 1 | 5 | 31.74% |
| NOC230217P00485000 | 2022-09-28 11:43AM EDT | 485.00 | 39.70 | 35.30 | 36.60 | +0.20 | +0.51% | 1 | 8 | 29.77% |
| NOC230217P00490000 | 2022-09-23 3:45PM EDT | 490.00 | 41.00 | 37.30 | 39.30 | 0.00 | - | 16 | 19 | 29.71% |
| NOC230217P00495000 | 2022-09-23 3:36PM EDT | 495.00 | 44.30 | 39.00 | 45.00 | 0.00 | - | 4 | 6 | 32.05% |
| NOC230217P00500000 | 2022-09-20 1:35PM EDT | 500.00 | 36.70 | 40.80 | 47.10 | 0.00 | - | - | 1 | 31.32% |
| NOC230217P00505000 | 2022-09-23 3:50PM EDT | 505.00 | 50.20 | 44.30 | 49.70 | 0.00 | - | 10 | 10 | 30.93% |
| NOC230217P00510000 | 2022-09-23 3:51PM EDT | 510.00 | 53.60 | 45.40 | 52.10 | 0.00 | - | 1 | 1 | 30.28% |
| NOC230217P00520000 | 2022-09-14 3:25PM EDT | 520.00 | 52.60 | 51.50 | 59.00 | 0.00 | - | 11 | 0 | 30.50% |
| NOC230217P00555000 | 2022-08-02 10:06AM EDT | 555.00 | 84.00 | 80.00 | 86.60 | 0.00 | - | - | 1 | 32.18% |
| NOC230217P00700000 | 2022-09-22 9:36AM EDT | 700.00 | 214.00 | 212.10 | 220.00 | 0.00 | - | - | 0 | 38.35% |
© 2022 Yahoo. Tutti i diritti riservati.
