NOC - Northrop Grumman Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230616C00230000 | 2023-05-26 10:53AM EDT | 230.00 | 210.56 | 206.10 | 212.70 | +7.06 | +3.47% | 7 | 16 | 139.43% |
| NOC230616C00240000 | 2022-12-12 11:09AM EDT | 240.00 | 292.00 | 252.30 | 261.00 | 0.00 | - | - | 0 | 448.99% |
| NOC230616C00270000 | 2023-05-15 3:02PM EDT | 270.00 | 169.90 | 166.90 | 171.70 | 0.00 | - | - | 0 | 106.59% |
| NOC230616C00300000 | 2023-05-25 3:41PM EDT | 300.00 | 135.20 | 136.80 | 142.00 | 0.00 | - | 2 | 0 | 87.70% |
| NOC230616C00325000 | 2023-05-03 3:34PM EDT | 325.00 | 121.78 | 111.70 | 117.60 | 0.00 | - | 2 | 0 | 74.71% |
| NOC230616C00340000 | 2022-11-23 11:44AM EDT | 340.00 | 188.93 | 200.00 | 207.50 | 0.00 | - | - | 1 | 420.72% |
| NOC230616C00345000 | 2023-02-23 10:47AM EDT | 345.00 | 139.19 | 111.20 | 118.30 | 0.00 | - | 4 | 4 | 151.46% |
| NOC230616C00350000 | 2023-05-02 3:30PM EDT | 350.00 | 101.37 | 86.70 | 93.00 | 0.00 | - | 1 | 1 | 60.93% |
| NOC230616C00365000 | 2023-01-26 11:51AM EDT | 365.00 | 100.10 | 109.70 | 116.70 | 0.00 | - | - | 1 | 185.62% |
| NOC230616C00375000 | 2023-01-26 10:30AM EDT | 375.00 | 117.40 | 76.20 | 81.90 | 0.00 | - | 5 | 1 | 102.20% |
| NOC230616C00390000 | 2023-05-25 11:29AM EDT | 390.00 | 42.79 | 48.50 | 53.70 | 0.00 | - | 1 | 3 | 54.09% |
| NOC230616C00395000 | 2023-04-18 2:19PM EDT | 395.00 | 89.47 | 46.50 | 53.90 | 0.00 | - | - | 1 | 55.54% |
| NOC230616C00400000 | 2023-04-27 11:42AM EDT | 400.00 | 53.10 | 38.30 | 44.30 | 0.00 | - | 1 | 1 | 48.46% |
| NOC230616C00410000 | 2023-05-09 10:22AM EDT | 410.00 | 34.70 | 29.10 | 34.70 | 0.00 | - | 3 | 3 | 41.66% |
| NOC230616C00420000 | 2023-05-24 1:31PM EDT | 420.00 | 27.00 | 22.50 | 24.40 | 0.00 | - | 2 | 20 | 32.34% |
| NOC230616C00425000 | 2023-05-23 3:14PM EDT | 425.00 | 16.15 | 18.10 | 20.00 | -7.10 | -30.54% | 2 | 15 | 29.54% |
| NOC230616C00430000 | 2023-05-26 3:20PM EDT | 430.00 | 16.10 | 15.10 | 16.50 | +6.10 | +61.00% | 11 | 110 | 28.60% |
| NOC230616C00435000 | 2023-05-26 12:29PM EDT | 435.00 | 11.10 | 12.20 | 12.90 | +3.30 | +42.31% | 15 | 32 | 26.72% |
| NOC230616C00440000 | 2023-05-26 11:07AM EDT | 440.00 | 10.30 | 9.30 | 9.90 | +3.08 | +42.66% | 12 | 103 | 25.51% |
| NOC230616C00445000 | 2023-05-25 11:05AM EDT | 445.00 | 3.97 | 6.80 | 7.50 | 0.00 | - | 9 | 146 | 24.85% |
| NOC230616C00450000 | 2023-05-26 12:07PM EDT | 450.00 | 4.10 | 4.50 | 5.70 | +0.50 | +13.89% | 64 | 608 | 24.77% |
| NOC230616C00455000 | 2023-05-26 10:16AM EDT | 455.00 | 2.85 | 2.05 | 4.10 | +0.80 | +39.02% | 7 | 226 | 24.28% |
| NOC230616C00460000 | 2023-05-26 3:45PM EDT | 460.00 | 2.60 | 1.65 | 2.80 | +1.00 | +62.50% | 141 | 382 | 23.66% |
| NOC230616C00465000 | 2023-05-26 9:40AM EDT | 465.00 | 1.70 | 0.75 | 2.80 | -0.70 | -29.17% | 5 | 115 | 26.75% |
| NOC230616C00470000 | 2023-05-26 1:59PM EDT | 470.00 | 1.15 | 0.50 | 1.35 | -0.05 | -4.17% | 10 | 278 | 23.61% |
| NOC230616C00475000 | 2023-05-26 3:02PM EDT | 475.00 | 0.75 | 0.30 | 1.05 | +0.01 | +1.35% | 10 | 141 | 24.46% |
| NOC230616C00480000 | 2023-05-26 3:45PM EDT | 480.00 | 0.60 | 0.40 | 0.75 | +0.24 | +66.67% | 19 | 582 | 24.79% |
| NOC230616C00485000 | 2023-05-26 12:21PM EDT | 485.00 | 0.35 | 0.25 | 1.10 | -0.20 | -36.36% | 12 | 415 | 29.38% |
| NOC230616C00490000 | 2023-05-26 11:03AM EDT | 490.00 | 0.30 | 0.00 | 0.55 | -0.23 | -43.40% | 42 | 1,635 | 27.27% |
| NOC230616C00495000 | 2023-05-26 12:54PM EDT | 495.00 | 0.50 | 0.00 | 0.50 | -1.73 | -77.58% | 1 | 22 | 28.72% |
| NOC230616C00500000 | 2023-05-26 2:52PM EDT | 500.00 | 0.15 | 0.15 | 0.55 | -0.20 | -57.14% | 9 | 4,922 | 31.15% |
| NOC230616C00505000 | 2023-05-25 3:57PM EDT | 505.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 7 | 40.36% |
| NOC230616C00510000 | 2023-05-08 3:52PM EDT | 510.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 42.77% |
| NOC230616C00515000 | 2023-05-17 1:40PM EDT | 515.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 20 | 23 | 40.23% |
| NOC230616C00520000 | 2023-05-19 9:30AM EDT | 520.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 4 | 198 | 39.62% |
| NOC230616C00525000 | 2023-05-04 1:01PM EDT | 525.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 39.55% |
| NOC230616C00535000 | 2023-05-02 12:47PM EDT | 535.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 47.57% |
| NOC230616C00540000 | 2023-05-10 11:27AM EDT | 540.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 213 | 44.53% |
| NOC230616C00545000 | 2023-05-18 11:25AM EDT | 545.00 | 1.40 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 51.05% |
| NOC230616C00560000 | 2023-05-26 3:33PM EDT | 560.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 1,018 | 44.63% |
| NOC230616C00580000 | 2023-05-16 12:28PM EDT | 580.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 271 | 50.00% |
| NOC230616C00600000 | 2023-05-19 12:18PM EDT | 600.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 188 | 52.15% |
| NOC230616C00620000 | 2023-05-10 10:47AM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 218 | 51.76% |
| NOC230616C00640000 | 2023-05-02 3:23PM EDT | 640.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 254 | 66.55% |
| NOC230616C00660000 | 2023-02-08 1:32PM EDT | 660.00 | 0.82 | 0.00 | 2.00 | 0.00 | - | 9 | 411 | 86.30% |
| NOC230616C00680000 | 2023-01-17 4:33PM EDT | 680.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 1 | 56 | 87.01% |
| NOC230616C00700000 | 2023-05-02 2:29PM EDT | 700.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 67.58% |
| NOC230616C00720000 | 2023-04-13 9:30AM EDT | 720.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 68 | 91.46% |
| NOC230616C00740000 | 2022-12-15 1:13PM EDT | 740.00 | 2.35 | 0.00 | 1.65 | 0.00 | - | 1 | 5 | 102.44% |
| NOC230616C00760000 | 2023-04-11 9:30AM EDT | 760.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| NOC230616C00780000 | 2023-04-06 9:30AM EDT | 780.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 10 | 82 | 99.12% |
| NOC230616C00800000 | 2023-04-27 12:15PM EDT | 800.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 98.93% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230616P00225000 | 2023-05-16 1:01PM EDT | 225.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 101.95% |
| NOC230616P00230000 | 2023-04-13 9:53AM EDT | 230.00 | 0.41 | 0.00 | 1.15 | 0.00 | - | 4 | 8 | 126.47% |
| NOC230616P00240000 | 2023-04-24 10:01AM EDT | 240.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 4 | 54 | 92.77% |
| NOC230616P00250000 | 2023-04-13 9:51AM EDT | 250.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 9 | 113 | 93.75% |
| NOC230616P00260000 | 2023-04-18 2:51PM EDT | 260.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 47 | 131.54% |
| NOC230616P00265000 | 2023-05-18 11:25AM EDT | 265.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 5 | 84.77% |
| NOC230616P00270000 | 2023-03-21 3:10PM EDT | 270.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 87.21% |
| NOC230616P00280000 | 2023-05-25 10:23AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 163 | 63.67% |
| NOC230616P00290000 | 2023-05-15 11:28AM EDT | 290.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 75.54% |
| NOC230616P00295000 | 2023-05-22 10:28AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 56.64% |
| NOC230616P00300000 | 2023-05-22 10:28AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 54.30% |
| NOC230616P00305000 | 2023-04-27 9:55AM EDT | 305.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 67.24% |
| NOC230616P00310000 | 2023-05-04 3:01PM EDT | 310.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 27 | 60.45% |
| NOC230616P00315000 | 2023-04-28 10:08AM EDT | 315.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 7 | 9 | 61.91% |
| NOC230616P00320000 | 2023-05-23 3:53PM EDT | 320.00 | 2.31 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 59.28% |
| NOC230616P00325000 | 2023-05-15 12:14PM EDT | 325.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 30 | 56.69% |
| NOC230616P00330000 | 2023-05-15 12:15PM EDT | 330.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 30 | 59 | 54.10% |
| NOC230616P00335000 | 2023-05-03 2:10PM EDT | 335.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 51.56% |
| NOC230616P00340000 | 2023-05-24 3:28PM EDT | 340.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 117 | 45.80% |
| NOC230616P00345000 | 2023-04-28 9:57AM EDT | 345.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 5 | 27 | 51.86% |
| NOC230616P00350000 | 2023-05-26 12:45PM EDT | 350.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 122 | 42.77% |
| NOC230616P00355000 | 2023-04-11 1:03PM EDT | 355.00 | 2.38 | 0.00 | 1.50 | 0.00 | - | 1 | 66 | 50.00% |
| NOC230616P00360000 | 2023-05-04 2:48PM EDT | 360.00 | 1.23 | 0.00 | 1.25 | 0.00 | - | 14 | 70 | 52.37% |
| NOC230616P00365000 | 2023-05-18 11:58AM EDT | 365.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | 1 | 29 | 57.72% |
| NOC230616P00370000 | 2023-05-17 2:31PM EDT | 370.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 12 | 37 | 47.63% |
| NOC230616P00375000 | 2023-05-17 2:31PM EDT | 375.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 9 | 47 | 45.37% |
| NOC230616P00380000 | 2023-05-26 11:47AM EDT | 380.00 | 0.60 | 0.15 | 0.80 | -0.40 | -40.00% | 2 | 105 | 36.77% |
| NOC230616P00385000 | 2023-05-25 9:34AM EDT | 385.00 | 1.10 | 0.40 | 1.40 | 0.00 | - | 1 | 55 | 38.66% |
| NOC230616P00390000 | 2023-05-26 12:45PM EDT | 390.00 | 0.98 | 0.30 | 1.35 | +0.18 | +22.50% | 3 | 61 | 35.35% |
| NOC230616P00395000 | 2023-05-26 11:57AM EDT | 395.00 | 1.46 | 0.40 | 1.40 | +0.21 | +16.80% | 2 | 248 | 32.69% |
| NOC230616P00400000 | 2023-05-25 10:35AM EDT | 400.00 | 2.50 | 0.95 | 2.40 | 0.00 | - | 4 | 111 | 34.73% |
| NOC230616P00405000 | 2023-05-25 12:57PM EDT | 405.00 | 3.10 | 1.25 | 2.70 | 0.00 | - | 3 | 43 | 32.66% |
| NOC230616P00410000 | 2023-05-25 1:51PM EDT | 410.00 | 3.10 | 1.65 | 2.40 | 0.00 | - | 2 | 291 | 28.02% |
| NOC230616P00415000 | 2023-05-25 2:00PM EDT | 415.00 | 3.57 | 2.30 | 3.30 | 0.00 | - | 2 | 243 | 27.80% |
| NOC230616P00420000 | 2023-05-26 2:43PM EDT | 420.00 | 3.70 | 2.60 | 4.20 | -1.70 | -31.48% | 2 | 294 | 26.85% |
| NOC230616P00425000 | 2023-05-26 11:24AM EDT | 425.00 | 5.00 | 4.00 | 5.10 | -1.95 | -28.06% | 5 | 477 | 25.27% |
| NOC230616P00430000 | 2023-05-26 2:58PM EDT | 430.00 | 6.40 | 5.50 | 6.70 | -3.17 | -33.12% | 9 | 605 | 24.87% |
| NOC230616P00435000 | 2023-05-26 11:42AM EDT | 435.00 | 9.10 | 7.60 | 8.20 | -1.32 | -12.67% | 3 | 99 | 23.39% |
| NOC230616P00440000 | 2023-05-26 11:23AM EDT | 440.00 | 10.38 | 9.90 | 10.40 | -2.52 | -19.53% | 8 | 328 | 22.70% |
| NOC230616P00445000 | 2023-05-26 3:00PM EDT | 445.00 | 12.60 | 12.30 | 12.90 | -4.24 | -25.18% | 3 | 71 | 21.72% |
| NOC230616P00450000 | 2023-05-26 10:39AM EDT | 450.00 | 13.60 | 14.70 | 16.20 | -5.90 | -30.26% | 4 | 251 | 21.67% |
| NOC230616P00455000 | 2023-05-25 2:00PM EDT | 455.00 | 22.79 | 16.50 | 21.50 | 0.00 | - | 3 | 49 | 26.33% |
| NOC230616P00460000 | 2023-05-25 9:58AM EDT | 460.00 | 28.39 | 22.00 | 23.80 | 0.00 | - | 2 | 237 | 21.31% |
| NOC230616P00465000 | 2023-05-17 12:04PM EDT | 465.00 | 21.23 | 24.70 | 30.40 | 0.00 | - | 1 | 103 | 29.88% |
| NOC230616P00470000 | 2023-05-25 9:58AM EDT | 470.00 | 38.56 | 29.20 | 34.20 | 0.00 | - | 17 | 179 | 28.65% |
| NOC230616P00475000 | 2023-05-18 2:57PM EDT | 475.00 | 36.00 | 32.20 | 37.60 | 0.00 | - | 1 | 35 | 23.69% |
| NOC230616P00480000 | 2023-05-12 1:38PM EDT | 480.00 | 44.47 | 39.30 | 43.60 | 0.00 | - | 1 | 196 | 31.45% |
| NOC230616P00485000 | 2023-05-04 1:59PM EDT | 485.00 | 42.75 | 43.50 | 50.00 | 0.00 | - | 1 | 22 | 40.03% |
| NOC230616P00490000 | 2023-04-28 10:15AM EDT | 490.00 | 34.16 | 50.40 | 55.40 | 0.00 | - | 111 | 108 | 44.26% |
| NOC230616P00495000 | 2023-05-23 1:40PM EDT | 495.00 | 51.73 | 52.50 | 59.90 | 0.00 | - | 4 | 84 | 44.80% |
| NOC230616P00500000 | 2023-05-03 3:55PM EDT | 500.00 | 58.30 | 60.40 | 64.60 | 0.00 | - | 1 | 96 | 45.94% |
| NOC230616P00510000 | 2023-04-11 9:38AM EDT | 510.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NOC230616P00520000 | 2023-03-22 3:48PM EDT | 520.00 | 74.10 | 44.60 | 52.10 | 0.00 | - | 1 | 43 | 0.00% |
| NOC230616P00540000 | 2023-03-15 1:10PM EDT | 540.00 | 96.70 | 67.80 | 73.80 | 0.00 | - | 1 | 1 | 0.00% |
| NOC230616P00560000 | 2023-01-24 2:58PM EDT | 560.00 | 102.60 | 81.60 | 87.90 | 0.00 | - | 2 | 0 | 0.00% |
| NOC230616P00580000 | 2023-01-03 3:40PM EDT | 580.00 | 59.90 | 135.40 | 142.90 | 0.00 | - | 7 | 0 | 65.94% |
| NOC230616P00600000 | 2023-01-18 3:53PM EDT | 600.00 | 150.70 | 126.10 | 135.20 | 0.00 | - | - | 0 | 0.00% |
| NOC230616P00700000 | 2023-01-17 12:36PM EDT | 700.00 | 244.70 | 231.20 | 239.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.