Italia markets closed

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
472,79-1,89 (-0,40%)
In data: 12:32PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC240517C002200002023-12-06 11:55AM EDT220.00263.40249.00256.600.00-1189.06%
NOC240517C002500002023-11-27 10:58AM EDT250.00224.00213.50222.600.00--00.00%
NOC240517C003000002024-02-27 11:59AM EDT300.00158.50176.40186.000.00-11150.48%
NOC240517C003500002023-09-21 3:48PM EDT350.00103.20145.20153.000.00--3172.72%
NOC240517C003650002023-09-21 2:28PM EDT365.0090.40133.10139.000.00--6163.59%
NOC240517C004000002024-04-12 12:24PM EDT400.0065.7070.7078.200.00-1462.79%
NOC240517C004100002024-03-11 10:35AM EDT410.0057.5042.8050.000.00-240.00%
NOC240517C004200002024-03-08 2:24PM EDT420.0047.5036.4044.100.00-120.00%
NOC240517C004250002024-01-25 2:26PM EDT425.0028.5445.6047.600.00-230.00%
NOC240517C004300002024-04-24 11:14AM EDT430.0044.8043.800.00+10.85+31.96%25370.00%
NOC240517C004350002024-03-13 1:10PM EDT435.0033.4027.7030.500.00-1240.00%
NOC240517C004400002024-04-17 2:42PM EDT440.0021.4035.6037.300.00-14233.80%
NOC240517C004450002024-04-23 12:45PM EDT445.0034.9531.6032.700.00-19731.64%
NOC240517C004500002024-04-22 3:09PM EDT450.0026.6027.1028.500.00-1060630.33%
NOC240517C004550002024-04-23 12:45PM EDT455.0026.4523.0024.400.00-26028.89%
NOC240517C004600002024-04-23 3:25PM EDT460.0020.5019.6020.500.00-827127.52%
NOC240517C004650002024-04-24 12:04PM EDT465.0016.6716.2017.00-2.28-12.03%323126.54%
NOC240517C004700002024-04-24 12:05PM EDT470.0013.4013.2013.70-0.90-6.29%1215625.41%
NOC240517C004750002024-04-23 2:59PM EDT475.0012.4610.5011.000.00-3112024.90%
NOC240517C004800002024-04-24 12:05PM EDT480.008.408.408.80-0.20-2.33%2223524.76%
NOC240517C004850002024-04-24 9:56AM EDT485.006.406.306.90+0.18+2.89%719424.56%
NOC240517C004900002024-04-24 11:34AM EDT490.005.004.805.30-0.50-9.09%332224.35%
NOC240517C004950002024-04-24 11:52AM EDT495.003.703.604.00+1.10+42.31%113124.18%
NOC240517C005000002024-04-24 9:33AM EDT500.002.892.503.00-0.35-10.80%627424.14%
NOC240517C005050002024-04-24 10:07AM EDT505.002.101.952.25-0.25-10.64%19424.23%
NOC240517C005100002024-04-23 1:41PM EDT510.002.051.451.700.00-310824.46%
NOC240517C005150002024-04-23 9:58AM EDT515.001.421.101.300.00-19824.81%
NOC240517C005200002024-04-24 10:01AM EDT520.001.200.851.00+0.19+18.81%136125.21%
NOC240517C005250002024-04-23 12:34PM EDT525.000.900.600.800.00-52625.82%
NOC240517C005300002024-04-01 1:50PM EDT530.001.200.450.650.00-329626.49%
NOC240517C005350002024-04-23 1:45PM EDT535.000.550.350.600.00-117227.77%
NOC240517C005400002024-04-24 9:54AM EDT540.000.590.300.650.00-12129.88%
NOC240517C005450002024-04-03 2:11PM EDT545.000.240.102.850.00-25144.06%
NOC240517C005500002024-03-25 9:30AM EDT550.000.750.001.500.00-223339.30%
NOC240517C005550002024-01-23 4:57PM EDT555.001.800.500.850.00-22136.50%
NOC240517C005600002024-04-03 2:11PM EDT560.000.160.051.500.00-211242.80%
NOC240517C005650002024-01-19 2:50PM EDT565.002.000.102.700.00-18051.06%
NOC240517C005700002024-04-23 10:25AM EDT570.000.100.000.200.00-12032.81%
NOC240517C005750002024-04-23 10:25AM EDT575.000.100.001.650.00-11948.82%
NOC240517C005800002024-04-23 10:25AM EDT580.000.100.000.200.00-119635.40%
NOC240517C005900002023-12-14 4:19PM EDT590.001.250.951.650.00-26751.15%
NOC240517C006000002024-02-06 12:36PM EDT600.000.850.002.700.00-18454.57%
NOC240517C006100002024-04-15 10:40AM EDT610.001.500.002.600.00-22457.10%
NOC240517C006200002024-03-25 11:08AM EDT620.000.200.000.000.00-139725.00%
NOC240517C006400002024-04-16 3:40PM EDT640.000.100.002.600.00-136965.45%
NOC240517C006600002024-01-17 11:00AM EDT660.000.580.002.600.00-13027170.68%
NOC240517C006800002024-04-10 1:30PM EDT680.000.050.000.050.00-1550.00%
NOC240517C007000002023-10-20 9:30AM EDT700.002.100.104.800.00-1190.26%
NOC240517C007200002024-04-17 2:00PM EDT720.000.010.001.800.00-11080.22%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC240517P002200002024-03-04 2:05PM EDT220.000.130.004.300.00-110169.19%
NOC240517P002300002023-12-11 10:30AM EDT230.000.800.004.800.00--1163.82%
NOC240517P002400002023-12-11 10:30AM EDT240.000.850.004.800.00--1155.27%
NOC240517P002500002023-12-11 10:30AM EDT250.000.900.004.800.00--1147.07%
NOC240517P002600002023-11-17 3:44PM EDT260.000.550.104.800.00-11139.75%
NOC240517P002700002023-11-20 11:38AM EDT270.000.650.004.800.00-13131.57%
NOC240517P002800002024-02-08 4:30PM EDT280.000.150.004.800.00-15124.22%
NOC240517P002900002024-04-16 3:25PM EDT290.000.050.002.600.00-13104.15%
NOC240517P002950002023-11-20 12:07PM EDT295.001.000.101.600.00--193.95%
NOC240517P003000002024-02-20 2:12PM EDT300.000.300.000.400.00-305474.22%
NOC240517P003050002023-10-12 10:06AM EDT305.002.150.004.800.00-12106.84%
NOC240517P003100002024-02-08 4:31PM EDT310.000.200.004.800.00-22103.49%
NOC240517P003150002023-10-09 10:15AM EDT315.003.400.000.000.00-1325.00%
NOC240517P003200002023-10-09 11:07AM EDT320.003.200.003.200.00-643689.27%
NOC240517P003250002024-04-01 11:47AM EDT325.000.110.000.150.00-151655.66%
NOC240517P003300002024-02-06 4:55PM EDT330.000.400.004.500.00-1389.36%
NOC240517P003350002024-01-29 1:39PM EDT335.000.750.051.500.00-2470.41%
NOC240517P003400002024-04-05 12:00PM EDT340.000.220.000.050.00-53547.46%
NOC240517P003450002024-02-06 2:07PM EDT345.000.600.003.000.00--173.65%
NOC240517P003500002024-04-22 10:36AM EDT350.000.050.150.050.00-110043.56%
NOC240517P003550002024-03-27 1:09PM EDT355.000.200.000.150.00-1547.27%
NOC240517P003600002024-01-25 11:37AM EDT360.002.350.254.800.00-12173.22%
NOC240517P003650002024-01-11 11:36AM EDT365.003.340.453.400.00-101566.02%
NOC240517P003700002024-01-29 11:47AM EDT370.002.080.301.500.00-12354.13%
NOC240517P003750002024-04-15 10:07AM EDT375.000.250.000.250.00-11541.90%
NOC240517P003800002024-01-25 2:33PM EDT380.003.200.452.800.00-69255.48%
NOC240517P003850002024-03-15 10:18AM EDT385.001.100.304.500.00-12857.87%
NOC240517P003900002024-03-18 11:04AM EDT390.001.050.301.500.00-210449.24%
NOC240517P003950002024-04-19 3:22PM EDT395.000.780.050.600.00-25238.77%
NOC240517P004000002024-04-23 11:22AM EDT400.000.350.250.750.00-5080838.05%
NOC240517P004050002024-04-08 11:14AM EDT405.001.200.100.450.00-1010432.50%
NOC240517P004100002024-04-22 9:48AM EDT410.000.900.150.600.00-1022231.96%
NOC240517P004150002024-04-22 2:46PM EDT415.000.700.200.600.00-16629.71%
NOC240517P004200002024-04-22 10:34AM EDT420.001.150.500.800.00-24229.13%
NOC240517P004250002024-04-24 9:59AM EDT425.000.750.750.90-0.15-16.67%13927.48%
NOC240517P004300002024-04-23 12:45PM EDT430.000.950.901.100.00-1017326.31%
NOC240517P004350002024-04-23 12:45PM EDT435.001.251.201.450.00-57225.62%
NOC240517P004400002024-04-23 2:43PM EDT440.001.601.551.850.00-167724.71%
NOC240517P004450002024-04-23 3:31PM EDT445.002.302.152.400.00-341223.93%
NOC240517P004500002024-04-24 11:10AM EDT450.003.102.853.20+0.15+5.08%121923.43%
NOC240517P004550002024-04-24 11:51AM EDT455.004.103.804.20+0.10+2.50%116622.88%
NOC240517P004600002024-04-24 11:34AM EDT460.004.805.005.50-1.78-27.05%110822.44%
NOC240517P004650002024-04-24 10:03AM EDT465.006.806.607.00+0.70+11.48%130221.76%
NOC240517P004700002024-04-23 2:10PM EDT470.008.938.509.00+0.93+11.63%59621.44%
NOC240517P004750002024-04-22 10:13AM EDT475.0011.0010.8011.30-5.44-33.09%16420.96%
NOC240517P004800002024-04-24 11:46AM EDT480.0014.3013.5014.000.00-225020.49%
NOC240517P004850002024-04-23 11:08AM EDT485.0017.4016.8017.400.00-15520.72%
NOC240517P004900002024-04-18 11:29AM EDT490.0037.4017.0021.000.00-54120.64%
NOC240517P004950002024-04-04 12:44PM EDT495.0037.7023.6025.300.00-15721.69%
NOC240517P005000002023-12-06 12:30PM EDT500.0031.7035.8039.700.00-21047.57%
NOC240517P005050002023-10-24 1:48PM EDT505.0043.9039.5046.000.00-1953.82%
NOC240517P005100002024-04-10 2:50PM EDT510.0056.8035.4041.200.00-1503332.36%
NOC240517P005150002023-10-24 2:04PM EDT515.0050.2046.6050.900.00--247.86%
NOC240517P005200002024-01-31 10:41AM EDT520.0073.880.000.000.00-100.00%
NOC240517P005250002024-01-08 12:53PM EDT525.0055.4867.2076.000.00--079.02%
NOC240517P005500002024-01-31 10:36AM EDT550.00103.850.000.000.00--00.00%
NOC240517P006000002023-10-16 9:37AM EDT600.00114.300.000.000.00--00.00%