NOC - Northrop Grumman Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230616C002300002023-05-26 10:53AM EDT230.00210.56206.10212.70+7.06+3.47%716139.43%
NOC230616C002400002022-12-12 11:09AM EDT240.00292.00252.30261.000.00--0448.99%
NOC230616C002700002023-05-15 3:02PM EDT270.00169.90166.90171.700.00--0106.59%
NOC230616C003000002023-05-25 3:41PM EDT300.00135.20136.80142.000.00-2087.70%
NOC230616C003250002023-05-03 3:34PM EDT325.00121.78111.70117.600.00-2074.71%
NOC230616C003400002022-11-23 11:44AM EDT340.00188.93200.00207.500.00--1420.72%
NOC230616C003450002023-02-23 10:47AM EDT345.00139.19111.20118.300.00-44151.46%
NOC230616C003500002023-05-02 3:30PM EDT350.00101.3786.7093.000.00-1160.93%
NOC230616C003650002023-01-26 11:51AM EDT365.00100.10109.70116.700.00--1185.62%
NOC230616C003750002023-01-26 10:30AM EDT375.00117.4076.2081.900.00-51102.20%
NOC230616C003900002023-05-25 11:29AM EDT390.0042.7948.5053.700.00-1354.09%
NOC230616C003950002023-04-18 2:19PM EDT395.0089.4746.5053.900.00--155.54%
NOC230616C004000002023-04-27 11:42AM EDT400.0053.1038.3044.300.00-1148.46%
NOC230616C004100002023-05-09 10:22AM EDT410.0034.7029.1034.700.00-3341.66%
NOC230616C004200002023-05-24 1:31PM EDT420.0027.0022.5024.400.00-22032.34%
NOC230616C004250002023-05-23 3:14PM EDT425.0016.1518.1020.00-7.10-30.54%21529.54%
NOC230616C004300002023-05-26 3:20PM EDT430.0016.1015.1016.50+6.10+61.00%1111028.60%
NOC230616C004350002023-05-26 12:29PM EDT435.0011.1012.2012.90+3.30+42.31%153226.72%
NOC230616C004400002023-05-26 11:07AM EDT440.0010.309.309.90+3.08+42.66%1210325.51%
NOC230616C004450002023-05-25 11:05AM EDT445.003.976.807.500.00-914624.85%
NOC230616C004500002023-05-26 12:07PM EDT450.004.104.505.70+0.50+13.89%6460824.77%
NOC230616C004550002023-05-26 10:16AM EDT455.002.852.054.10+0.80+39.02%722624.28%
NOC230616C004600002023-05-26 3:45PM EDT460.002.601.652.80+1.00+62.50%14138223.66%
NOC230616C004650002023-05-26 9:40AM EDT465.001.700.752.80-0.70-29.17%511526.75%
NOC230616C004700002023-05-26 1:59PM EDT470.001.150.501.35-0.05-4.17%1027823.61%
NOC230616C004750002023-05-26 3:02PM EDT475.000.750.301.05+0.01+1.35%1014124.46%
NOC230616C004800002023-05-26 3:45PM EDT480.000.600.400.75+0.24+66.67%1958224.79%
NOC230616C004850002023-05-26 12:21PM EDT485.000.350.251.10-0.20-36.36%1241529.38%
NOC230616C004900002023-05-26 11:03AM EDT490.000.300.000.55-0.23-43.40%421,63527.27%
NOC230616C004950002023-05-26 12:54PM EDT495.000.500.000.50-1.73-77.58%12228.72%
NOC230616C005000002023-05-26 2:52PM EDT500.000.150.150.55-0.20-57.14%94,92231.15%
NOC230616C005050002023-05-25 3:57PM EDT505.000.150.001.450.00-1740.36%
NOC230616C005100002023-05-08 3:52PM EDT510.000.540.001.500.00-22042.77%
NOC230616C005150002023-05-17 1:40PM EDT515.000.150.000.900.00-202340.23%
NOC230616C005200002023-05-19 9:30AM EDT520.000.200.000.650.00-419839.62%
NOC230616C005250002023-05-04 1:01PM EDT525.000.450.000.500.00-22139.55%
NOC230616C005350002023-05-02 12:47PM EDT535.000.500.000.900.00-2347.57%
NOC230616C005400002023-05-10 11:27AM EDT540.000.050.000.500.00-421344.53%
NOC230616C005450002023-05-18 11:25AM EDT545.001.400.000.900.00-1151.05%
NOC230616C005600002023-05-26 3:33PM EDT560.000.050.000.200.00-311,01844.63%
NOC230616C005800002023-05-16 12:28PM EDT580.000.050.000.200.00-127150.00%
NOC230616C006000002023-05-19 12:18PM EDT600.000.050.000.250.00-218852.15%
NOC230616C006200002023-05-10 10:47AM EDT620.000.050.000.050.00-1021851.76%
NOC230616C006400002023-05-02 3:23PM EDT640.000.100.000.500.00-225466.55%
NOC230616C006600002023-02-08 1:32PM EDT660.000.820.002.000.00-941186.30%
NOC230616C006800002023-01-17 4:33PM EDT680.000.800.001.450.00-15687.01%
NOC230616C007000002023-05-02 2:29PM EDT700.000.100.000.100.00-6767.58%
NOC230616C007200002023-04-13 9:30AM EDT720.000.150.001.000.00-16891.46%
NOC230616C007400002022-12-15 1:13PM EDT740.002.350.001.650.00-15102.44%
NOC230616C007600002023-04-11 9:30AM EDT760.000.560.000.000.00-101250.00%
NOC230616C007800002023-04-06 9:30AM EDT780.000.160.000.700.00-108299.12%
NOC230616C008000002023-04-27 12:15PM EDT800.000.150.000.500.00-15998.93%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230616P002250002023-05-16 1:01PM EDT225.000.080.000.150.00-16101.95%
NOC230616P002300002023-04-13 9:53AM EDT230.000.410.001.150.00-48126.47%
NOC230616P002400002023-04-24 10:01AM EDT240.000.110.000.150.00-45492.77%
NOC230616P002500002023-04-13 9:51AM EDT250.000.320.000.300.00-911393.75%
NOC230616P002600002023-04-18 2:51PM EDT260.000.400.004.300.00-147131.54%
NOC230616P002650002023-05-18 11:25AM EDT265.000.300.000.300.00-3584.77%
NOC230616P002700002023-03-21 3:10PM EDT270.000.540.000.500.00-21487.21%
NOC230616P002800002023-05-25 10:23AM EDT280.000.050.000.050.00-116363.67%
NOC230616P002900002023-05-15 11:28AM EDT290.000.100.000.500.00-1975.54%
NOC230616P002950002023-05-22 10:28AM EDT295.000.050.000.050.00-2656.64%
NOC230616P003000002023-05-22 10:28AM EDT300.000.050.000.050.00-18054.30%
NOC230616P003050002023-04-27 9:55AM EDT305.000.250.000.500.00-2767.24%
NOC230616P003100002023-05-04 3:01PM EDT310.000.150.000.300.00-42760.45%
NOC230616P003150002023-04-28 10:08AM EDT315.000.450.000.500.00-7961.91%
NOC230616P003200002023-05-23 3:53PM EDT320.002.310.000.500.00-15959.28%
NOC230616P003250002023-05-15 12:14PM EDT325.000.050.000.500.00-203056.69%
NOC230616P003300002023-05-15 12:15PM EDT330.000.100.000.500.00-305954.10%
NOC230616P003350002023-05-03 2:10PM EDT335.000.300.000.500.00-21551.56%
NOC230616P003400002023-05-24 3:28PM EDT340.000.100.050.150.00-911745.80%
NOC230616P003450002023-04-28 9:57AM EDT345.000.500.000.500.00-52751.86%
NOC230616P003500002023-05-26 12:45PM EDT350.000.200.150.200.00-112242.77%
NOC230616P003550002023-04-11 1:03PM EDT355.002.380.001.500.00-16650.00%
NOC230616P003600002023-05-04 2:48PM EDT360.001.230.001.250.00-147052.37%
NOC230616P003650002023-05-18 11:58AM EDT365.000.600.002.400.00-12957.72%
NOC230616P003700002023-05-17 2:31PM EDT370.000.250.051.400.00-123747.63%
NOC230616P003750002023-05-17 2:31PM EDT375.000.300.001.500.00-94745.37%
NOC230616P003800002023-05-26 11:47AM EDT380.000.600.150.80-0.40-40.00%210536.77%
NOC230616P003850002023-05-25 9:34AM EDT385.001.100.401.400.00-15538.66%
NOC230616P003900002023-05-26 12:45PM EDT390.000.980.301.35+0.18+22.50%36135.35%
NOC230616P003950002023-05-26 11:57AM EDT395.001.460.401.40+0.21+16.80%224832.69%
NOC230616P004000002023-05-25 10:35AM EDT400.002.500.952.400.00-411134.73%
NOC230616P004050002023-05-25 12:57PM EDT405.003.101.252.700.00-34332.66%
NOC230616P004100002023-05-25 1:51PM EDT410.003.101.652.400.00-229128.02%
NOC230616P004150002023-05-25 2:00PM EDT415.003.572.303.300.00-224327.80%
NOC230616P004200002023-05-26 2:43PM EDT420.003.702.604.20-1.70-31.48%229426.85%
NOC230616P004250002023-05-26 11:24AM EDT425.005.004.005.10-1.95-28.06%547725.27%
NOC230616P004300002023-05-26 2:58PM EDT430.006.405.506.70-3.17-33.12%960524.87%
NOC230616P004350002023-05-26 11:42AM EDT435.009.107.608.20-1.32-12.67%39923.39%
NOC230616P004400002023-05-26 11:23AM EDT440.0010.389.9010.40-2.52-19.53%832822.70%
NOC230616P004450002023-05-26 3:00PM EDT445.0012.6012.3012.90-4.24-25.18%37121.72%
NOC230616P004500002023-05-26 10:39AM EDT450.0013.6014.7016.20-5.90-30.26%425121.67%
NOC230616P004550002023-05-25 2:00PM EDT455.0022.7916.5021.500.00-34926.33%
NOC230616P004600002023-05-25 9:58AM EDT460.0028.3922.0023.800.00-223721.31%
NOC230616P004650002023-05-17 12:04PM EDT465.0021.2324.7030.400.00-110329.88%
NOC230616P004700002023-05-25 9:58AM EDT470.0038.5629.2034.200.00-1717928.65%
NOC230616P004750002023-05-18 2:57PM EDT475.0036.0032.2037.600.00-13523.69%
NOC230616P004800002023-05-12 1:38PM EDT480.0044.4739.3043.600.00-119631.45%
NOC230616P004850002023-05-04 1:59PM EDT485.0042.7543.5050.000.00-12240.03%
NOC230616P004900002023-04-28 10:15AM EDT490.0034.1650.4055.400.00-11110844.26%
NOC230616P004950002023-05-23 1:40PM EDT495.0051.7352.5059.900.00-48444.80%
NOC230616P005000002023-05-03 3:55PM EDT500.0058.3060.4064.600.00-19645.94%
NOC230616P005100002023-04-11 9:38AM EDT510.0040.900.000.000.00--100.00%
NOC230616P005200002023-03-22 3:48PM EDT520.0074.1044.6052.100.00-1430.00%
NOC230616P005400002023-03-15 1:10PM EDT540.0096.7067.8073.800.00-110.00%
NOC230616P005600002023-01-24 2:58PM EDT560.00102.6081.6087.900.00-200.00%
NOC230616P005800002023-01-03 3:40PM EDT580.0059.90135.40142.900.00-7065.94%
NOC230616P006000002023-01-18 3:53PM EDT600.00150.70126.10135.200.00--00.00%
NOC230616P007000002023-01-17 12:36PM EDT700.00244.70231.20239.400.00-100.00%