Italia markets open in 6 hours 56 minutes

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
439,28+1,63 (+0,37%)
Alla chiusura: 04:00PM EST
440,50 +1,22 (+0,28%)
Dopo ore: 07:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 maggio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230519C002500002022-11-18 12:18PM EST250.00274.00280.40289.000.00-12257.21%
NOC230519C002700002022-10-11 2:00PM EST270.00244.00263.80269.600.00--1238.30%
NOC230519C003500002023-01-26 10:25AM EST350.00122.0093.5098.200.00--1044.43%
NOC230519C003600002023-01-12 2:54PM EST360.00136.0083.3089.400.00--142.70%
NOC230519C003650002023-01-17 1:04PM EST365.00101.0079.1086.300.00--343.80%
NOC230519C003700002023-01-19 11:46AM EST370.0088.6575.8082.700.00-1243.91%
NOC230519C003750002022-10-20 9:37AM EST375.00154.44154.20162.500.00--1143.05%
NOC230519C003800002023-01-27 3:12PM EST380.0068.7267.0071.900.00-1238.70%
NOC230519C004000002023-01-27 11:22AM EST400.0052.4449.9057.300.00-2437.38%
NOC230519C004100002023-01-27 3:12PM EST410.0044.7843.1048.500.00-2634.33%
NOC230519C004150002023-01-26 10:25AM EST415.0065.2040.3043.800.00-1432.38%
NOC230519C004200002023-01-30 9:36AM EST420.0042.8038.7042.20+5.30+14.13%1133.81%
NOC230519C004250002023-01-18 3:05PM EST425.0045.0135.5039.800.00-5534.18%
NOC230519C004300002023-01-27 2:50PM EST430.0031.6832.5033.300.00-242530.02%
NOC230519C004350002023-01-30 12:16PM EST435.0031.0029.6030.40+3.00+10.71%51729.62%
NOC230519C004400002023-01-27 12:15PM EST440.0024.5026.9027.600.00-172329.19%
NOC230519C004450002023-01-30 3:19PM EST445.0024.8024.2024.60+2.70+12.22%18828.41%
NOC230519C004500002023-01-30 3:19PM EST450.0022.3021.6022.20+2.00+9.85%122828.11%
NOC230519C004550002023-01-30 3:19PM EST455.0020.0019.2019.70+2.00+11.11%162327.55%
NOC230519C004600002023-01-30 12:17PM EST460.0018.3016.4017.60+2.70+17.31%135127.25%
NOC230519C004650002023-01-30 11:58AM EST465.0014.5013.4016.80+0.60+4.32%246228.22%
NOC230519C004700002023-01-30 1:43PM EST470.0013.3012.3013.70+1.70+14.66%515326.51%
NOC230519C004750002023-01-30 3:19PM EST475.0012.1010.2013.70-8.80-42.11%11628.14%
NOC230519C004800002023-01-30 10:52AM EST480.0011.128.9010.50+2.12+23.56%22925.91%
NOC230519C004850002023-01-30 3:19PM EST485.009.108.209.20+1.77+24.15%53525.73%
NOC230519C004900002023-01-30 10:28AM EST490.009.405.007.90+2.98+46.42%1413425.39%
NOC230519C004950002023-01-30 11:33AM EST495.006.606.008.10-0.49-6.91%2422726.97%
NOC230519C005000002023-01-30 3:21PM EST500.005.605.205.80+0.40+7.69%19838124.88%
NOC230519C005050002023-01-27 3:12PM EST505.004.604.105.500.00-22025.57%
NOC230519C005100002023-01-30 3:36PM EST510.004.033.304.80-0.38-8.62%3046025.53%
NOC230519C005150002023-01-30 3:36PM EST515.003.410.553.70+0.58+20.49%81124.58%
NOC230519C005200002023-01-30 3:19PM EST520.003.001.253.20-0.02-0.66%24624.57%
NOC230519C005250002023-01-27 3:12PM EST525.003.021.902.700.00-614224.42%
NOC230519C005300002023-01-30 2:52PM EST530.002.131.653.10-0.71-25.00%2940726.28%
NOC230519C005350002023-01-30 3:35PM EST535.001.521.303.80-15.81-91.23%31928.73%
NOC230519C005400002023-01-27 12:12PM EST540.001.340.651.700.00-116324.40%
NOC230519C005450002023-01-27 12:12PM EST545.001.200.601.250.00-62323.66%
NOC230519C005500002023-01-30 9:36AM EST550.001.750.451.15+0.55+45.83%46924.05%
NOC230519C005550002023-01-27 11:07AM EST555.001.900.201.300.00-312625.40%
NOC230519C005600002023-01-19 1:10PM EST560.001.600.203.300.00-16732.11%
NOC230519C005650002023-01-19 1:09PM EST565.001.500.004.000.00-13834.60%
NOC230519C005700002023-01-30 9:30AM EST570.002.140.452.05+0.11+5.42%21230.31%
NOC230519C005750002023-01-30 9:36AM EST575.001.000.002.30-0.45-31.03%28331.86%
NOC230519C005800002023-01-26 9:30AM EST580.002.300.002.900.00-21234.36%
NOC230519C005850002023-01-27 3:38PM EST585.001.000.002.700.00-15134.58%
NOC230519C005900002023-01-30 2:43PM EST590.000.800.052.30+0.12+17.65%113334.14%
NOC230519C006000002023-01-30 2:52PM EST600.000.400.302.60-0.72-64.29%114336.54%
NOC230519C006100002023-01-25 1:33PM EST610.001.000.002.900.00-14638.90%
NOC230519C006200002023-01-10 2:44PM EST620.003.600.004.700.00-16645.08%
NOC230519C006300002023-01-25 9:56AM EST630.001.550.002.700.00-12541.10%
NOC230519C006400002023-01-06 10:37AM EST640.006.900.001.550.00-223438.14%
NOC230519C006500002023-01-24 9:34AM EST650.000.650.004.600.00-55049.18%
NOC230519C006600002023-01-26 3:58PM EST660.000.690.004.600.00-539850.56%
NOC230519C006800002023-01-24 11:29AM EST680.002.280.004.600.00-3753.22%
NOC230519C007000002023-01-17 3:39PM EST700.000.900.004.600.00-1255.77%
NOC230519C007200002023-01-13 1:22PM EST720.000.790.101.500.00-497147.05%
NOC230519C007400002022-12-02 11:04AM EST740.002.500.004.800.00-1253.26%
NOC230519C007600002023-01-13 10:46AM EST760.001.250.004.500.00-21254.72%
NOC230519C007800002023-01-26 10:42AM EST780.002.100.004.500.00-1011056.73%
NOC230519C008000002023-01-24 11:34AM EST800.001.030.004.500.00-510658.67%
Opzioni Putper19 maggio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230519P002400002023-01-24 2:24PM EST240.000.340.000.650.00-462553.32%
NOC230519P002500002023-01-27 9:39AM EST250.000.150.001.400.00-28350.64%
NOC230519P002600002023-01-27 9:31AM EST260.000.350.001.000.00-141950.32%
NOC230519P002700002023-01-25 1:41PM EST270.000.500.200.650.00-57143.95%
NOC230519P002800002023-01-27 10:03AM EST280.000.650.001.000.00-101044.04%
NOC230519P002900002023-01-27 10:18AM EST290.000.910.002.050.00-105447.07%
NOC230519P003000002023-01-19 3:37PM EST300.001.170.301.500.00-27241.15%
NOC230519P003100002023-01-27 9:30AM EST310.001.400.301.200.00-18036.54%
NOC230519P003200002023-01-27 10:18AM EST320.001.860.002.450.00-206839.17%
NOC230519P003300002023-01-18 12:08PM EST330.002.501.452.000.00-21134.44%
NOC230519P003400002023-01-26 3:43PM EST340.003.031.802.450.00-4933.05%
NOC230519P003450002022-11-10 1:14PM EST345.003.800.605.300.00--138.99%
NOC230519P003500002023-01-27 2:58PM EST350.003.601.803.200.00-1932.23%
NOC230519P003550002023-01-30 1:59PM EST355.003.422.953.60-1.33-28.00%11131.70%
NOC230519P003600002023-01-30 1:59PM EST360.003.943.304.10-0.16-3.90%11631.31%
NOC230519P003650002023-01-20 3:13PM EST365.005.243.804.600.00-1130.79%
NOC230519P003700002023-01-26 2:51PM EST370.005.113.705.200.00-7930.35%
NOC230519P003750002023-01-30 3:49PM EST375.005.604.606.10-1.40-20.00%116130.34%
NOC230519P003800002023-01-27 11:23AM EST380.006.704.308.000.00-41531.78%
NOC230519P003850002023-01-30 3:25PM EST385.007.206.607.60-0.30-4.00%368729.34%
NOC230519P003900002023-01-27 1:42PM EST390.009.587.308.400.00-332128.75%
NOC230519P003950002023-01-30 1:25PM EST395.009.507.7010.30+2.65+38.69%41129.56%
NOC230519P004000002023-01-30 12:24PM EST400.0010.609.9010.60-1.10-9.40%939928.02%
NOC230519P004050002023-01-30 10:43AM EST405.0010.4110.9011.90-1.81-14.81%22227.70%
NOC230519P004100002023-01-30 3:43PM EST410.0012.8012.5013.50-1.03-7.45%73327.60%
NOC230519P004150002023-01-30 12:18PM EST415.0014.1013.3016.20-0.82-5.50%13028.60%
NOC230519P004200002023-01-30 12:53PM EST420.0016.3014.8017.50-0.53-3.15%104027.81%
NOC230519P004250002023-01-30 3:06PM EST425.0017.5017.3019.00-1.33-7.06%3543427.11%
NOC230519P004300002023-01-30 3:36PM EST430.0019.3119.4019.80-0.49-2.47%82925.52%
NOC230519P004350002023-01-30 3:59PM EST435.0021.8021.3022.10+1.04+5.01%714325.40%
NOC230519P004400002023-01-30 3:06PM EST440.0023.7023.6024.10-0.03-0.13%174324.79%
NOC230519P004450002023-01-30 2:52PM EST445.0024.8525.9026.20-2.31-8.51%4041624.12%
NOC230519P004500002023-01-30 1:11PM EST450.0029.1028.3028.80-0.60-2.02%365023.80%
NOC230519P004550002023-01-30 11:04AM EST455.0029.1031.0031.70-1.33-4.37%224123.61%
NOC230519P004600002023-01-30 10:58AM EST460.0031.4030.5036.50-4.00-11.30%13325.31%
NOC230519P004650002023-01-26 3:42PM EST465.0035.1036.2039.000.00-1717624.36%
NOC230519P004700002023-01-27 2:56PM EST470.0037.5038.7042.200.00-21724.00%
NOC230519P004750002023-01-26 1:38PM EST475.0036.2040.1046.300.00-122124.52%
NOC230519P004800002023-01-27 10:13AM EST480.0046.8045.2049.600.00-18123.93%
NOC230519P004850002023-01-17 3:13PM EST485.0041.4047.7054.600.00-1025525.34%
NOC230519P004900002023-01-13 9:44AM EST490.0039.0052.1058.300.00-24724.97%
NOC230519P004950002023-01-17 2:20PM EST495.0048.0055.6063.100.00-21425.99%
NOC230519P005000002023-01-17 2:19PM EST500.0051.8061.2066.500.00-294124.87%
NOC230519P005050002023-01-18 2:49PM EST505.0063.4164.1070.200.00-2823.90%
NOC230519P005100002023-01-19 2:50PM EST510.0068.4369.9074.800.00-12224.28%
NOC230519P005150002023-01-20 9:37AM EST515.0075.3073.4079.800.00-3925.33%
NOC230519P005200002023-01-26 1:01PM EST520.0067.3078.6084.200.00-52325.18%
NOC230519P005250002023-01-26 10:25AM EST525.0063.3082.9090.700.00-2429.06%
NOC230519P005300002023-01-12 11:54AM EST530.0051.2087.3095.600.00-808229.90%
NOC230519P005350002023-01-09 11:47AM EST535.0047.7092.80100.300.00-51430.33%
NOC230519P005400002023-01-26 10:13AM EST540.0070.9197.30105.500.00-12331.68%
NOC230519P005450002022-12-28 11:59AM EST545.0036.50102.50112.000.00-1935.41%
NOC230519P005500002023-01-05 3:30PM EST550.0045.30106.50115.500.00-7033.58%
NOC230519P005550002023-01-05 3:34PM EST555.0047.70112.60120.200.00-37033.90%
NOC230519P005600002022-12-20 10:55AM EST560.0045.10109.80117.700.00-630.00%
NOC230519P005650002022-12-29 11:03AM EST565.0047.00122.20132.000.00-2039.23%
NOC230519P005700002022-12-08 1:21PM EST570.0052.6056.3063.300.00-960.00%
NOC230519P005750002022-12-06 12:31PM EST575.0058.3056.7064.700.00--60.00%
NOC230519P005800002022-12-07 12:57PM EST580.0059.4062.5071.300.00--50.00%
NOC230519P005850002022-12-08 1:21PM EST585.0061.4066.5074.800.00--390.00%
NOC230519P006300002023-01-03 12:30PM EST630.0092.00187.50195.500.00--046.80%