Italia markets open in 6 hours 56 minutes
Dow Jones
33.717,09 -260,99 (-0,77%) Nasdaq
11.393,81 -227,90 (-1,96%) Nikkei 225
27.456,92 +23,52 (+0,09%) EUR/USD
1,0857 0,0000 (-0,00%) BTC-EUR
21.055,94 -1.001,53 (-4,54%) CMC Crypto 200
518,19 -19,68 (-3,66%)
Northrop Grumman Corporation (NOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 maggio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230519C00250000 | 2022-11-18 12:18PM EST | 250.00 | 274.00 | 280.40 | 289.00 | 0.00 | - | 1 | 2 | 257.21% |
| NOC230519C00270000 | 2022-10-11 2:00PM EST | 270.00 | 244.00 | 263.80 | 269.60 | 0.00 | - | - | 1 | 238.30% |
| NOC230519C00350000 | 2023-01-26 10:25AM EST | 350.00 | 122.00 | 93.50 | 98.20 | 0.00 | - | - | 10 | 44.43% |
| NOC230519C00360000 | 2023-01-12 2:54PM EST | 360.00 | 136.00 | 83.30 | 89.40 | 0.00 | - | - | 1 | 42.70% |
| NOC230519C00365000 | 2023-01-17 1:04PM EST | 365.00 | 101.00 | 79.10 | 86.30 | 0.00 | - | - | 3 | 43.80% |
| NOC230519C00370000 | 2023-01-19 11:46AM EST | 370.00 | 88.65 | 75.80 | 82.70 | 0.00 | - | 1 | 2 | 43.91% |
| NOC230519C00375000 | 2022-10-20 9:37AM EST | 375.00 | 154.44 | 154.20 | 162.50 | 0.00 | - | - | 1 | 143.05% |
| NOC230519C00380000 | 2023-01-27 3:12PM EST | 380.00 | 68.72 | 67.00 | 71.90 | 0.00 | - | 1 | 2 | 38.70% |
| NOC230519C00400000 | 2023-01-27 11:22AM EST | 400.00 | 52.44 | 49.90 | 57.30 | 0.00 | - | 2 | 4 | 37.38% |
| NOC230519C00410000 | 2023-01-27 3:12PM EST | 410.00 | 44.78 | 43.10 | 48.50 | 0.00 | - | 2 | 6 | 34.33% |
| NOC230519C00415000 | 2023-01-26 10:25AM EST | 415.00 | 65.20 | 40.30 | 43.80 | 0.00 | - | 1 | 4 | 32.38% |
| NOC230519C00420000 | 2023-01-30 9:36AM EST | 420.00 | 42.80 | 38.70 | 42.20 | +5.30 | +14.13% | 1 | 1 | 33.81% |
| NOC230519C00425000 | 2023-01-18 3:05PM EST | 425.00 | 45.01 | 35.50 | 39.80 | 0.00 | - | 5 | 5 | 34.18% |
| NOC230519C00430000 | 2023-01-27 2:50PM EST | 430.00 | 31.68 | 32.50 | 33.30 | 0.00 | - | 24 | 25 | 30.02% |
| NOC230519C00435000 | 2023-01-30 12:16PM EST | 435.00 | 31.00 | 29.60 | 30.40 | +3.00 | +10.71% | 5 | 17 | 29.62% |
| NOC230519C00440000 | 2023-01-27 12:15PM EST | 440.00 | 24.50 | 26.90 | 27.60 | 0.00 | - | 17 | 23 | 29.19% |
| NOC230519C00445000 | 2023-01-30 3:19PM EST | 445.00 | 24.80 | 24.20 | 24.60 | +2.70 | +12.22% | 18 | 8 | 28.41% |
| NOC230519C00450000 | 2023-01-30 3:19PM EST | 450.00 | 22.30 | 21.60 | 22.20 | +2.00 | +9.85% | 12 | 28 | 28.11% |
| NOC230519C00455000 | 2023-01-30 3:19PM EST | 455.00 | 20.00 | 19.20 | 19.70 | +2.00 | +11.11% | 16 | 23 | 27.55% |
| NOC230519C00460000 | 2023-01-30 12:17PM EST | 460.00 | 18.30 | 16.40 | 17.60 | +2.70 | +17.31% | 13 | 51 | 27.25% |
| NOC230519C00465000 | 2023-01-30 11:58AM EST | 465.00 | 14.50 | 13.40 | 16.80 | +0.60 | +4.32% | 24 | 62 | 28.22% |
| NOC230519C00470000 | 2023-01-30 1:43PM EST | 470.00 | 13.30 | 12.30 | 13.70 | +1.70 | +14.66% | 5 | 153 | 26.51% |
| NOC230519C00475000 | 2023-01-30 3:19PM EST | 475.00 | 12.10 | 10.20 | 13.70 | -8.80 | -42.11% | 1 | 16 | 28.14% |
| NOC230519C00480000 | 2023-01-30 10:52AM EST | 480.00 | 11.12 | 8.90 | 10.50 | +2.12 | +23.56% | 2 | 29 | 25.91% |
| NOC230519C00485000 | 2023-01-30 3:19PM EST | 485.00 | 9.10 | 8.20 | 9.20 | +1.77 | +24.15% | 5 | 35 | 25.73% |
| NOC230519C00490000 | 2023-01-30 10:28AM EST | 490.00 | 9.40 | 5.00 | 7.90 | +2.98 | +46.42% | 14 | 134 | 25.39% |
| NOC230519C00495000 | 2023-01-30 11:33AM EST | 495.00 | 6.60 | 6.00 | 8.10 | -0.49 | -6.91% | 242 | 27 | 26.97% |
| NOC230519C00500000 | 2023-01-30 3:21PM EST | 500.00 | 5.60 | 5.20 | 5.80 | +0.40 | +7.69% | 198 | 381 | 24.88% |
| NOC230519C00505000 | 2023-01-27 3:12PM EST | 505.00 | 4.60 | 4.10 | 5.50 | 0.00 | - | 2 | 20 | 25.57% |
| NOC230519C00510000 | 2023-01-30 3:36PM EST | 510.00 | 4.03 | 3.30 | 4.80 | -0.38 | -8.62% | 30 | 460 | 25.53% |
| NOC230519C00515000 | 2023-01-30 3:36PM EST | 515.00 | 3.41 | 0.55 | 3.70 | +0.58 | +20.49% | 8 | 11 | 24.58% |
| NOC230519C00520000 | 2023-01-30 3:19PM EST | 520.00 | 3.00 | 1.25 | 3.20 | -0.02 | -0.66% | 2 | 46 | 24.57% |
| NOC230519C00525000 | 2023-01-27 3:12PM EST | 525.00 | 3.02 | 1.90 | 2.70 | 0.00 | - | 6 | 142 | 24.42% |
| NOC230519C00530000 | 2023-01-30 2:52PM EST | 530.00 | 2.13 | 1.65 | 3.10 | -0.71 | -25.00% | 29 | 407 | 26.28% |
| NOC230519C00535000 | 2023-01-30 3:35PM EST | 535.00 | 1.52 | 1.30 | 3.80 | -15.81 | -91.23% | 3 | 19 | 28.73% |
| NOC230519C00540000 | 2023-01-27 12:12PM EST | 540.00 | 1.34 | 0.65 | 1.70 | 0.00 | - | 1 | 163 | 24.40% |
| NOC230519C00545000 | 2023-01-27 12:12PM EST | 545.00 | 1.20 | 0.60 | 1.25 | 0.00 | - | 6 | 23 | 23.66% |
| NOC230519C00550000 | 2023-01-30 9:36AM EST | 550.00 | 1.75 | 0.45 | 1.15 | +0.55 | +45.83% | 4 | 69 | 24.05% |
| NOC230519C00555000 | 2023-01-27 11:07AM EST | 555.00 | 1.90 | 0.20 | 1.30 | 0.00 | - | 3 | 126 | 25.40% |
| NOC230519C00560000 | 2023-01-19 1:10PM EST | 560.00 | 1.60 | 0.20 | 3.30 | 0.00 | - | 1 | 67 | 32.11% |
| NOC230519C00565000 | 2023-01-19 1:09PM EST | 565.00 | 1.50 | 0.00 | 4.00 | 0.00 | - | 1 | 38 | 34.60% |
| NOC230519C00570000 | 2023-01-30 9:30AM EST | 570.00 | 2.14 | 0.45 | 2.05 | +0.11 | +5.42% | 2 | 12 | 30.31% |
| NOC230519C00575000 | 2023-01-30 9:36AM EST | 575.00 | 1.00 | 0.00 | 2.30 | -0.45 | -31.03% | 2 | 83 | 31.86% |
| NOC230519C00580000 | 2023-01-26 9:30AM EST | 580.00 | 2.30 | 0.00 | 2.90 | 0.00 | - | 2 | 12 | 34.36% |
| NOC230519C00585000 | 2023-01-27 3:38PM EST | 585.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 1 | 51 | 34.58% |
| NOC230519C00590000 | 2023-01-30 2:43PM EST | 590.00 | 0.80 | 0.05 | 2.30 | +0.12 | +17.65% | 1 | 133 | 34.14% |
| NOC230519C00600000 | 2023-01-30 2:52PM EST | 600.00 | 0.40 | 0.30 | 2.60 | -0.72 | -64.29% | 1 | 143 | 36.54% |
| NOC230519C00610000 | 2023-01-25 1:33PM EST | 610.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 1 | 46 | 38.90% |
| NOC230519C00620000 | 2023-01-10 2:44PM EST | 620.00 | 3.60 | 0.00 | 4.70 | 0.00 | - | 1 | 66 | 45.08% |
| NOC230519C00630000 | 2023-01-25 9:56AM EST | 630.00 | 1.55 | 0.00 | 2.70 | 0.00 | - | 1 | 25 | 41.10% |
| NOC230519C00640000 | 2023-01-06 10:37AM EST | 640.00 | 6.90 | 0.00 | 1.55 | 0.00 | - | 22 | 34 | 38.14% |
| NOC230519C00650000 | 2023-01-24 9:34AM EST | 650.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 5 | 50 | 49.18% |
| NOC230519C00660000 | 2023-01-26 3:58PM EST | 660.00 | 0.69 | 0.00 | 4.60 | 0.00 | - | 5 | 398 | 50.56% |
| NOC230519C00680000 | 2023-01-24 11:29AM EST | 680.00 | 2.28 | 0.00 | 4.60 | 0.00 | - | 3 | 7 | 53.22% |
| NOC230519C00700000 | 2023-01-17 3:39PM EST | 700.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 55.77% |
| NOC230519C00720000 | 2023-01-13 1:22PM EST | 720.00 | 0.79 | 0.10 | 1.50 | 0.00 | - | 49 | 71 | 47.05% |
| NOC230519C00740000 | 2022-12-02 11:04AM EST | 740.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.26% |
| NOC230519C00760000 | 2023-01-13 10:46AM EST | 760.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 2 | 12 | 54.72% |
| NOC230519C00780000 | 2023-01-26 10:42AM EST | 780.00 | 2.10 | 0.00 | 4.50 | 0.00 | - | 10 | 110 | 56.73% |
| NOC230519C00800000 | 2023-01-24 11:34AM EST | 800.00 | 1.03 | 0.00 | 4.50 | 0.00 | - | 5 | 106 | 58.67% |
Opzioni Putper19 maggio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230519P00240000 | 2023-01-24 2:24PM EST | 240.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 46 | 25 | 53.32% |
| NOC230519P00250000 | 2023-01-27 9:39AM EST | 250.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 2 | 83 | 50.64% |
| NOC230519P00260000 | 2023-01-27 9:31AM EST | 260.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 419 | 50.32% |
| NOC230519P00270000 | 2023-01-25 1:41PM EST | 270.00 | 0.50 | 0.20 | 0.65 | 0.00 | - | 5 | 71 | 43.95% |
| NOC230519P00280000 | 2023-01-27 10:03AM EST | 280.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 44.04% |
| NOC230519P00290000 | 2023-01-27 10:18AM EST | 290.00 | 0.91 | 0.00 | 2.05 | 0.00 | - | 10 | 54 | 47.07% |
| NOC230519P00300000 | 2023-01-19 3:37PM EST | 300.00 | 1.17 | 0.30 | 1.50 | 0.00 | - | 2 | 72 | 41.15% |
| NOC230519P00310000 | 2023-01-27 9:30AM EST | 310.00 | 1.40 | 0.30 | 1.20 | 0.00 | - | 1 | 80 | 36.54% |
| NOC230519P00320000 | 2023-01-27 10:18AM EST | 320.00 | 1.86 | 0.00 | 2.45 | 0.00 | - | 20 | 68 | 39.17% |
| NOC230519P00330000 | 2023-01-18 12:08PM EST | 330.00 | 2.50 | 1.45 | 2.00 | 0.00 | - | 2 | 11 | 34.44% |
| NOC230519P00340000 | 2023-01-26 3:43PM EST | 340.00 | 3.03 | 1.80 | 2.45 | 0.00 | - | 4 | 9 | 33.05% |
| NOC230519P00345000 | 2022-11-10 1:14PM EST | 345.00 | 3.80 | 0.60 | 5.30 | 0.00 | - | - | 1 | 38.99% |
| NOC230519P00350000 | 2023-01-27 2:58PM EST | 350.00 | 3.60 | 1.80 | 3.20 | 0.00 | - | 1 | 9 | 32.23% |
| NOC230519P00355000 | 2023-01-30 1:59PM EST | 355.00 | 3.42 | 2.95 | 3.60 | -1.33 | -28.00% | 1 | 11 | 31.70% |
| NOC230519P00360000 | 2023-01-30 1:59PM EST | 360.00 | 3.94 | 3.30 | 4.10 | -0.16 | -3.90% | 1 | 16 | 31.31% |
| NOC230519P00365000 | 2023-01-20 3:13PM EST | 365.00 | 5.24 | 3.80 | 4.60 | 0.00 | - | 1 | 1 | 30.79% |
| NOC230519P00370000 | 2023-01-26 2:51PM EST | 370.00 | 5.11 | 3.70 | 5.20 | 0.00 | - | 7 | 9 | 30.35% |
| NOC230519P00375000 | 2023-01-30 3:49PM EST | 375.00 | 5.60 | 4.60 | 6.10 | -1.40 | -20.00% | 1 | 161 | 30.34% |
| NOC230519P00380000 | 2023-01-27 11:23AM EST | 380.00 | 6.70 | 4.30 | 8.00 | 0.00 | - | 4 | 15 | 31.78% |
| NOC230519P00385000 | 2023-01-30 3:25PM EST | 385.00 | 7.20 | 6.60 | 7.60 | -0.30 | -4.00% | 3 | 687 | 29.34% |
| NOC230519P00390000 | 2023-01-27 1:42PM EST | 390.00 | 9.58 | 7.30 | 8.40 | 0.00 | - | 3 | 321 | 28.75% |
| NOC230519P00395000 | 2023-01-30 1:25PM EST | 395.00 | 9.50 | 7.70 | 10.30 | +2.65 | +38.69% | 4 | 11 | 29.56% |
| NOC230519P00400000 | 2023-01-30 12:24PM EST | 400.00 | 10.60 | 9.90 | 10.60 | -1.10 | -9.40% | 9 | 399 | 28.02% |
| NOC230519P00405000 | 2023-01-30 10:43AM EST | 405.00 | 10.41 | 10.90 | 11.90 | -1.81 | -14.81% | 2 | 22 | 27.70% |
| NOC230519P00410000 | 2023-01-30 3:43PM EST | 410.00 | 12.80 | 12.50 | 13.50 | -1.03 | -7.45% | 7 | 33 | 27.60% |
| NOC230519P00415000 | 2023-01-30 12:18PM EST | 415.00 | 14.10 | 13.30 | 16.20 | -0.82 | -5.50% | 1 | 30 | 28.60% |
| NOC230519P00420000 | 2023-01-30 12:53PM EST | 420.00 | 16.30 | 14.80 | 17.50 | -0.53 | -3.15% | 10 | 40 | 27.81% |
| NOC230519P00425000 | 2023-01-30 3:06PM EST | 425.00 | 17.50 | 17.30 | 19.00 | -1.33 | -7.06% | 35 | 434 | 27.11% |
| NOC230519P00430000 | 2023-01-30 3:36PM EST | 430.00 | 19.31 | 19.40 | 19.80 | -0.49 | -2.47% | 8 | 29 | 25.52% |
| NOC230519P00435000 | 2023-01-30 3:59PM EST | 435.00 | 21.80 | 21.30 | 22.10 | +1.04 | +5.01% | 71 | 43 | 25.40% |
| NOC230519P00440000 | 2023-01-30 3:06PM EST | 440.00 | 23.70 | 23.60 | 24.10 | -0.03 | -0.13% | 17 | 43 | 24.79% |
| NOC230519P00445000 | 2023-01-30 2:52PM EST | 445.00 | 24.85 | 25.90 | 26.20 | -2.31 | -8.51% | 40 | 416 | 24.12% |
| NOC230519P00450000 | 2023-01-30 1:11PM EST | 450.00 | 29.10 | 28.30 | 28.80 | -0.60 | -2.02% | 36 | 50 | 23.80% |
| NOC230519P00455000 | 2023-01-30 11:04AM EST | 455.00 | 29.10 | 31.00 | 31.70 | -1.33 | -4.37% | 22 | 41 | 23.61% |
| NOC230519P00460000 | 2023-01-30 10:58AM EST | 460.00 | 31.40 | 30.50 | 36.50 | -4.00 | -11.30% | 1 | 33 | 25.31% |
| NOC230519P00465000 | 2023-01-26 3:42PM EST | 465.00 | 35.10 | 36.20 | 39.00 | 0.00 | - | 17 | 176 | 24.36% |
| NOC230519P00470000 | 2023-01-27 2:56PM EST | 470.00 | 37.50 | 38.70 | 42.20 | 0.00 | - | 2 | 17 | 24.00% |
| NOC230519P00475000 | 2023-01-26 1:38PM EST | 475.00 | 36.20 | 40.10 | 46.30 | 0.00 | - | 12 | 21 | 24.52% |
| NOC230519P00480000 | 2023-01-27 10:13AM EST | 480.00 | 46.80 | 45.20 | 49.60 | 0.00 | - | 1 | 81 | 23.93% |
| NOC230519P00485000 | 2023-01-17 3:13PM EST | 485.00 | 41.40 | 47.70 | 54.60 | 0.00 | - | 102 | 55 | 25.34% |
| NOC230519P00490000 | 2023-01-13 9:44AM EST | 490.00 | 39.00 | 52.10 | 58.30 | 0.00 | - | 2 | 47 | 24.97% |
| NOC230519P00495000 | 2023-01-17 2:20PM EST | 495.00 | 48.00 | 55.60 | 63.10 | 0.00 | - | 2 | 14 | 25.99% |
| NOC230519P00500000 | 2023-01-17 2:19PM EST | 500.00 | 51.80 | 61.20 | 66.50 | 0.00 | - | 29 | 41 | 24.87% |
| NOC230519P00505000 | 2023-01-18 2:49PM EST | 505.00 | 63.41 | 64.10 | 70.20 | 0.00 | - | 2 | 8 | 23.90% |
| NOC230519P00510000 | 2023-01-19 2:50PM EST | 510.00 | 68.43 | 69.90 | 74.80 | 0.00 | - | 1 | 22 | 24.28% |
| NOC230519P00515000 | 2023-01-20 9:37AM EST | 515.00 | 75.30 | 73.40 | 79.80 | 0.00 | - | 3 | 9 | 25.33% |
| NOC230519P00520000 | 2023-01-26 1:01PM EST | 520.00 | 67.30 | 78.60 | 84.20 | 0.00 | - | 5 | 23 | 25.18% |
| NOC230519P00525000 | 2023-01-26 10:25AM EST | 525.00 | 63.30 | 82.90 | 90.70 | 0.00 | - | 2 | 4 | 29.06% |
| NOC230519P00530000 | 2023-01-12 11:54AM EST | 530.00 | 51.20 | 87.30 | 95.60 | 0.00 | - | 80 | 82 | 29.90% |
| NOC230519P00535000 | 2023-01-09 11:47AM EST | 535.00 | 47.70 | 92.80 | 100.30 | 0.00 | - | 5 | 14 | 30.33% |
| NOC230519P00540000 | 2023-01-26 10:13AM EST | 540.00 | 70.91 | 97.30 | 105.50 | 0.00 | - | 1 | 23 | 31.68% |
| NOC230519P00545000 | 2022-12-28 11:59AM EST | 545.00 | 36.50 | 102.50 | 112.00 | 0.00 | - | 1 | 9 | 35.41% |
| NOC230519P00550000 | 2023-01-05 3:30PM EST | 550.00 | 45.30 | 106.50 | 115.50 | 0.00 | - | 7 | 0 | 33.58% |
| NOC230519P00555000 | 2023-01-05 3:34PM EST | 555.00 | 47.70 | 112.60 | 120.20 | 0.00 | - | 37 | 0 | 33.90% |
| NOC230519P00560000 | 2022-12-20 10:55AM EST | 560.00 | 45.10 | 109.80 | 117.70 | 0.00 | - | 6 | 3 | 0.00% |
| NOC230519P00565000 | 2022-12-29 11:03AM EST | 565.00 | 47.00 | 122.20 | 132.00 | 0.00 | - | 2 | 0 | 39.23% |
| NOC230519P00570000 | 2022-12-08 1:21PM EST | 570.00 | 52.60 | 56.30 | 63.30 | 0.00 | - | 9 | 6 | 0.00% |
| NOC230519P00575000 | 2022-12-06 12:31PM EST | 575.00 | 58.30 | 56.70 | 64.70 | 0.00 | - | - | 6 | 0.00% |
| NOC230519P00580000 | 2022-12-07 12:57PM EST | 580.00 | 59.40 | 62.50 | 71.30 | 0.00 | - | - | 5 | 0.00% |
| NOC230519P00585000 | 2022-12-08 1:21PM EST | 585.00 | 61.40 | 66.50 | 74.80 | 0.00 | - | - | 39 | 0.00% |
| NOC230519P00630000 | 2023-01-03 12:30PM EST | 630.00 | 92.00 | 187.50 | 195.50 | 0.00 | - | - | 0 | 46.80% |
© 2023 Yahoo. Tutti i diritti riservati.
