Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.065,95 -773,90 (-1,29%)
Northrop Grumman Corporation (NOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240517C00220000 | 2023-12-06 11:55AM EDT | 220.00 | 263.40 | 249.00 | 256.60 | 0.00 | - | 1 | 1 | 0.00% |
| NOC240517C00250000 | 2023-11-27 10:58AM EDT | 250.00 | 224.00 | 213.50 | 222.60 | 0.00 | - | - | 0 | 0.00% |
| NOC240517C00300000 | 2024-02-27 11:59AM EDT | 300.00 | 158.50 | 176.40 | 186.00 | 0.00 | - | 1 | 1 | 98.05% |
| NOC240517C00350000 | 2023-09-21 3:48PM EDT | 350.00 | 103.20 | 145.20 | 153.00 | 0.00 | - | - | 3 | 162.76% |
| NOC240517C00365000 | 2023-09-21 2:28PM EDT | 365.00 | 90.40 | 133.10 | 139.00 | 0.00 | - | - | 6 | 154.99% |
| NOC240517C00400000 | 2024-04-12 12:24PM EDT | 400.00 | 65.70 | 78.00 | 85.90 | 0.00 | - | 1 | 4 | 50.42% |
| NOC240517C00410000 | 2024-03-11 10:35AM EDT | 410.00 | 57.50 | 42.80 | 50.00 | 0.00 | - | 2 | 4 | 0.00% |
| NOC240517C00420000 | 2024-03-08 2:24PM EDT | 420.00 | 47.50 | 36.40 | 44.10 | 0.00 | - | 1 | 2 | 0.00% |
| NOC240517C00425000 | 2024-04-25 12:48PM EDT | 425.00 | 61.55 | 53.90 | 61.40 | 0.00 | - | 2 | 3 | 56.01% |
| NOC240517C00430000 | 2024-04-24 11:14AM EDT | 430.00 | 44.80 | 49.20 | 55.80 | 0.00 | - | 25 | 36 | 50.44% |
| NOC240517C00435000 | 2024-03-13 1:10PM EDT | 435.00 | 33.40 | 27.70 | 30.50 | 0.00 | - | 1 | 24 | 0.00% |
| NOC240517C00440000 | 2024-04-17 2:42PM EDT | 440.00 | 21.40 | 38.70 | 46.70 | 0.00 | - | 1 | 42 | 46.39% |
| NOC240517C00445000 | 2024-04-23 12:45PM EDT | 445.00 | 34.95 | 34.50 | 41.80 | 0.00 | - | 1 | 97 | 43.07% |
| NOC240517C00450000 | 2024-04-22 3:09PM EDT | 450.00 | 26.60 | 29.30 | 35.50 | 0.00 | - | 10 | 606 | 35.58% |
| NOC240517C00455000 | 2024-04-25 3:35PM EDT | 455.00 | 36.80 | 26.20 | 31.20 | 0.00 | - | 3 | 59 | 33.99% |
| NOC240517C00460000 | 2024-04-26 1:41PM EDT | 460.00 | 24.43 | 22.60 | 26.50 | +7.63 | +45.42% | 2 | 271 | 31.02% |
| NOC240517C00465000 | 2024-04-26 10:04AM EDT | 465.00 | 20.80 | 18.40 | 21.60 | +4.13 | +24.78% | 11 | 232 | 27.35% |
| NOC240517C00470000 | 2024-04-25 2:54PM EDT | 470.00 | 23.00 | 14.40 | 17.80 | 0.00 | - | 8 | 147 | 26.06% |
| NOC240517C00475000 | 2024-04-26 10:50AM EDT | 475.00 | 11.35 | 11.10 | 12.00 | -5.75 | -33.63% | 3 | 122 | 19.72% |
| NOC240517C00480000 | 2024-04-26 1:13PM EDT | 480.00 | 8.00 | 8.20 | 8.70 | -7.90 | -49.69% | 11 | 225 | 18.44% |
| NOC240517C00485000 | 2024-04-26 2:54PM EDT | 485.00 | 6.00 | 5.80 | 6.20 | -5.70 | -48.72% | 26 | 215 | 17.92% |
| NOC240517C00490000 | 2024-04-26 2:53PM EDT | 490.00 | 4.50 | 3.90 | 4.30 | -4.41 | -49.49% | 26 | 328 | 17.67% |
| NOC240517C00495000 | 2024-04-26 3:46PM EDT | 495.00 | 3.00 | 2.50 | 2.75 | -3.90 | -56.52% | 7 | 164 | 17.16% |
| NOC240517C00500000 | 2024-04-26 1:55PM EDT | 500.00 | 1.80 | 1.55 | 1.80 | -2.95 | -62.11% | 8 | 253 | 17.22% |
| NOC240517C00505000 | 2024-04-26 12:00PM EDT | 505.00 | 1.19 | 0.95 | 1.15 | -1.06 | -47.11% | 2 | 92 | 17.32% |
| NOC240517C00510000 | 2024-04-26 3:59PM EDT | 510.00 | 0.65 | 0.60 | 0.75 | -0.82 | -55.78% | 20 | 111 | 17.64% |
| NOC240517C00515000 | 2024-04-25 12:42PM EDT | 515.00 | 0.55 | 0.35 | 0.50 | -0.41 | -42.71% | 1 | 101 | 18.08% |
| NOC240517C00520000 | 2024-04-26 2:03PM EDT | 520.00 | 0.30 | 0.20 | 0.40 | -0.75 | -71.43% | 3 | 367 | 19.17% |
| NOC240517C00525000 | 2024-04-25 3:31PM EDT | 525.00 | 0.75 | 0.10 | 0.45 | 0.00 | - | 5 | 21 | 21.49% |
| NOC240517C00530000 | 2024-04-26 10:33AM EDT | 530.00 | 0.33 | 0.10 | 0.85 | -0.87 | -72.50% | 3 | 296 | 26.50% |
| NOC240517C00535000 | 2024-04-25 1:55PM EDT | 535.00 | 0.55 | 0.05 | 2.30 | 0.00 | - | 2 | 174 | 36.29% |
| NOC240517C00540000 | 2024-04-26 10:58AM EDT | 540.00 | 0.20 | 0.05 | 1.45 | -0.20 | -50.00% | 5 | 21 | 34.19% |
| NOC240517C00545000 | 2024-04-03 2:11PM EDT | 545.00 | 0.24 | 0.10 | 1.60 | 0.00 | - | 2 | 51 | 37.05% |
| NOC240517C00550000 | 2024-03-25 9:30AM EDT | 550.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 2 | 233 | 38.45% |
| NOC240517C00555000 | 2024-01-23 4:57PM EDT | 555.00 | 1.80 | 0.50 | 0.85 | 0.00 | - | 2 | 21 | 35.79% |
| NOC240517C00560000 | 2024-04-03 2:11PM EDT | 560.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 2 | 112 | 42.26% |
| NOC240517C00565000 | 2024-01-19 2:50PM EDT | 565.00 | 2.00 | 0.10 | 2.70 | 0.00 | - | 1 | 80 | 50.77% |
| NOC240517C00570000 | 2024-04-25 1:21PM EDT | 570.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 32.42% |
| NOC240517C00575000 | 2024-04-23 10:25AM EDT | 575.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 47.72% |
| NOC240517C00580000 | 2024-04-26 2:57PM EDT | 580.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 3 | 196 | 35.21% |
| NOC240517C00590000 | 2023-12-14 4:19PM EDT | 590.00 | 1.25 | 0.95 | 1.65 | 0.00 | - | 2 | 67 | 51.39% |
| NOC240517C00600000 | 2024-02-06 12:36PM EDT | 600.00 | 0.85 | 0.00 | 2.70 | 0.00 | - | 1 | 84 | 55.05% |
| NOC240517C00610000 | 2024-04-15 10:40AM EDT | 610.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 2 | 24 | 52.37% |
| NOC240517C00620000 | 2024-03-25 11:08AM EDT | 620.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 25.00% |
| NOC240517C00640000 | 2024-04-16 3:40PM EDT | 640.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 369 | 72.20% |
| NOC240517C00660000 | 2024-01-17 11:00AM EDT | 660.00 | 0.58 | 0.00 | 2.60 | 0.00 | - | 130 | 271 | 72.44% |
| NOC240517C00680000 | 2024-04-10 1:30PM EDT | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 51.37% |
| NOC240517C00700000 | 2023-10-20 9:30AM EDT | 700.00 | 2.10 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 93.15% |
| NOC240517C00720000 | 2024-04-17 2:00PM EDT | 720.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 80.62% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240517P00220000 | 2024-03-04 2:05PM EDT | 220.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 183.69% |
| NOC240517P00230000 | 2023-12-11 10:30AM EDT | 230.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 178.03% |
| NOC240517P00240000 | 2023-12-11 10:30AM EDT | 240.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 168.92% |
| NOC240517P00250000 | 2023-12-11 10:30AM EDT | 250.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 160.18% |
| NOC240517P00260000 | 2023-11-17 3:44PM EDT | 260.00 | 0.55 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 152.39% |
| NOC240517P00270000 | 2023-11-20 11:38AM EDT | 270.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 143.65% |
| NOC240517P00280000 | 2024-02-08 4:30PM EDT | 280.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 135.84% |
| NOC240517P00290000 | 2024-04-16 3:25PM EDT | 290.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 3 | 108.30% |
| NOC240517P00295000 | 2023-11-20 12:07PM EDT | 295.00 | 1.00 | 0.10 | 1.60 | 0.00 | - | - | 1 | 103.17% |
| NOC240517P00300000 | 2024-02-20 2:12PM EDT | 300.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 30 | 54 | 81.74% |
| NOC240517P00305000 | 2023-10-12 10:06AM EDT | 305.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 117.31% |
| NOC240517P00310000 | 2024-02-08 4:31PM EDT | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 113.77% |
| NOC240517P00315000 | 2023-10-09 10:15AM EDT | 315.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NOC240517P00320000 | 2023-10-09 11:07AM EDT | 320.00 | 3.20 | 0.00 | 3.20 | 0.00 | - | 64 | 36 | 98.44% |
| NOC240517P00325000 | 2024-04-01 11:47AM EDT | 325.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 15 | 16 | 83.30% |
| NOC240517P00330000 | 2024-02-06 4:55PM EDT | 330.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 98.71% |
| NOC240517P00335000 | 2024-01-29 1:39PM EDT | 335.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 78.08% |
| NOC240517P00340000 | 2024-04-05 12:00PM EDT | 340.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 5 | 35 | 63.67% |
| NOC240517P00345000 | 2024-02-06 2:07PM EDT | 345.00 | 0.60 | 0.00 | 3.00 | 0.00 | - | - | 1 | 81.81% |
| NOC240517P00350000 | 2024-04-22 10:36AM EDT | 350.00 | 0.05 | 0.15 | 0.25 | 0.00 | - | 1 | 100 | 57.23% |
| NOC240517P00355000 | 2024-03-27 1:09PM EDT | 355.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 50.49% |
| NOC240517P00360000 | 2024-01-25 11:37AM EDT | 360.00 | 2.35 | 0.25 | 4.80 | 0.00 | - | 1 | 21 | 81.65% |
| NOC240517P00365000 | 2024-01-11 11:36AM EDT | 365.00 | 3.34 | 0.45 | 3.40 | 0.00 | - | 10 | 15 | 73.85% |
| NOC240517P00370000 | 2024-01-29 11:47AM EDT | 370.00 | 2.08 | 0.30 | 1.50 | 0.00 | - | 1 | 23 | 60.86% |
| NOC240517P00375000 | 2024-04-15 10:07AM EDT | 375.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 52.61% |
| NOC240517P00380000 | 2024-01-25 2:33PM EDT | 380.00 | 3.20 | 0.45 | 2.80 | 0.00 | - | 6 | 92 | 62.59% |
| NOC240517P00385000 | 2024-03-15 10:18AM EDT | 385.00 | 1.10 | 0.30 | 4.50 | 0.00 | - | 1 | 28 | 65.37% |
| NOC240517P00390000 | 2024-03-18 11:04AM EDT | 390.00 | 1.05 | 0.30 | 1.50 | 0.00 | - | 2 | 104 | 50.42% |
| NOC240517P00395000 | 2024-04-19 3:22PM EDT | 395.00 | 0.78 | 0.00 | 0.30 | 0.00 | - | 2 | 52 | 39.65% |
| NOC240517P00400000 | 2024-04-26 2:58PM EDT | 400.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 11 | 799 | 35.30% |
| NOC240517P00405000 | 2024-04-25 1:14PM EDT | 405.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 104 | 31.89% |
| NOC240517P00410000 | 2024-04-26 2:58PM EDT | 410.00 | 0.10 | 0.00 | 0.15 | -0.09 | -47.37% | 6 | 211 | 29.88% |
| NOC240517P00415000 | 2024-04-25 11:00AM EDT | 415.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 67 | 29.05% |
| NOC240517P00420000 | 2024-04-26 11:29AM EDT | 420.00 | 0.15 | 0.05 | 0.25 | -0.06 | -28.57% | 1 | 41 | 27.93% |
| NOC240517P00425000 | 2024-04-26 11:17AM EDT | 425.00 | 0.28 | 0.05 | 0.55 | -0.47 | -62.67% | 1 | 37 | 29.61% |
| NOC240517P00430000 | 2024-04-26 12:21PM EDT | 430.00 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 9 | 163 | 25.10% |
| NOC240517P00435000 | 2024-04-26 10:41AM EDT | 435.00 | 0.64 | 0.10 | 0.45 | -0.61 | -48.80% | 2 | 72 | 23.99% |
| NOC240517P00440000 | 2024-04-26 3:26PM EDT | 440.00 | 0.34 | 0.15 | 0.70 | -0.31 | -47.69% | 2 | 72 | 23.79% |
| NOC240517P00445000 | 2024-04-25 3:57PM EDT | 445.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 7 | 414 | 20.25% |
| NOC240517P00450000 | 2024-04-26 12:35PM EDT | 450.00 | 0.79 | 0.55 | 0.70 | +0.24 | +43.64% | 3 | 204 | 18.90% |
| NOC240517P00455000 | 2024-04-26 1:38PM EDT | 455.00 | 1.05 | 0.85 | 1.00 | -0.40 | -27.59% | 7 | 166 | 18.01% |
| NOC240517P00460000 | 2024-04-26 12:51PM EDT | 460.00 | 1.47 | 1.25 | 1.50 | +0.35 | +31.25% | 17 | 118 | 17.37% |
| NOC240517P00465000 | 2024-04-26 1:19PM EDT | 465.00 | 2.25 | 1.95 | 2.20 | -4.55 | -66.91% | 8 | 301 | 16.66% |
| NOC240517P00470000 | 2024-04-26 1:04PM EDT | 470.00 | 3.01 | 3.00 | 3.30 | +0.06 | +2.03% | 6 | 91 | 16.23% |
| NOC240517P00475000 | 2024-04-25 2:07PM EDT | 475.00 | 3.10 | 4.40 | 4.80 | 0.00 | - | 16 | 70 | 15.75% |
| NOC240517P00480000 | 2024-04-26 1:04PM EDT | 480.00 | 6.31 | 6.40 | 6.80 | +1.01 | +19.06% | 26 | 250 | 15.28% |
| NOC240517P00485000 | 2024-04-26 3:49PM EDT | 485.00 | 9.00 | 8.90 | 9.30 | +2.57 | +39.97% | 18 | 100 | 14.69% |
| NOC240517P00490000 | 2024-04-26 9:53AM EDT | 490.00 | 12.00 | 12.00 | 12.70 | +4.20 | +53.85% | 1 | 43 | 14.86% |
| NOC240517P00495000 | 2024-04-04 12:44PM EDT | 495.00 | 37.70 | 15.30 | 16.70 | 0.00 | - | 1 | 57 | 15.45% |
| NOC240517P00500000 | 2023-12-06 12:30PM EDT | 500.00 | 31.70 | 35.80 | 39.70 | 0.00 | - | 2 | 10 | 57.29% |
| NOC240517P00505000 | 2023-10-24 1:48PM EDT | 505.00 | 43.90 | 39.50 | 46.00 | 0.00 | - | 1 | 9 | 61.21% |
| NOC240517P00510000 | 2024-04-10 2:50PM EDT | 510.00 | 56.80 | 25.70 | 32.40 | 0.00 | - | 150 | 33 | 26.22% |
| NOC240517P00515000 | 2023-10-24 2:04PM EDT | 515.00 | 50.20 | 46.60 | 50.90 | 0.00 | - | - | 2 | 59.22% |
| NOC240517P00520000 | 2024-01-31 10:41AM EDT | 520.00 | 73.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240517P00525000 | 2024-01-08 12:53PM EDT | 525.00 | 55.48 | 67.20 | 76.00 | 0.00 | - | - | 0 | 95.75% |
| NOC240517P00550000 | 2024-01-31 10:36AM EDT | 550.00 | 103.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240517P00600000 | 2023-10-16 9:37AM EDT | 600.00 | 114.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.