Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NOC250117C00210000 | 2023-10-20 9:56AM EDT | 210.00 | 288.00 | 255.00 | 264.00 | 0.00 | - | 1 | 1 | 0.00% |
NOC250117C00220000 | 2024-01-02 10:46AM EDT | 220.00 | 257.09 | 225.00 | 235.00 | 0.00 | - | 1 | 12 | 0.00% |
NOC250117C00230000 | 2023-09-26 1:30PM EDT | 230.00 | 205.20 | 252.70 | 260.80 | 0.00 | - | 3 | 1 | 64.61% |
NOC250117C00240000 | 2023-06-08 3:33PM EDT | 240.00 | 226.70 | 218.50 | 226.90 | 0.00 | - | 2 | 6 | 0.00% |
NOC250117C00250000 | 2023-11-10 1:08PM EDT | 250.00 | 219.00 | 231.50 | 240.00 | 0.00 | - | 1 | 6 | 56.60% |
NOC250117C00290000 | 2024-02-09 12:53PM EDT | 290.00 | 171.30 | 174.00 | 184.00 | 0.00 | - | 2 | 5 | 0.00% |
NOC250117C00300000 | 2024-02-27 11:59AM EDT | 300.00 | 165.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
NOC250117C00310000 | 2023-03-03 11:16AM EDT | 310.00 | 187.42 | 170.00 | 179.00 | 0.00 | - | 3 | 3 | 45.41% |
NOC250117C00330000 | 2023-06-30 12:18PM EDT | 330.00 | 149.83 | 140.90 | 144.80 | 0.00 | - | 1 | 0 | 0.00% |
NOC250117C00350000 | 2023-09-14 11:25AM EDT | 350.00 | 106.00 | 161.80 | 167.10 | 0.00 | - | 3 | 5 | 59.15% |
NOC250117C00360000 | 2024-03-27 10:07AM EDT | 360.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
NOC250117C00370000 | 2024-03-15 9:39AM EDT | 370.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
NOC250117C00380000 | 2023-12-04 11:01AM EDT | 380.00 | 122.00 | 119.10 | 121.80 | 0.00 | - | 5 | 5 | 40.10% |
NOC250117C00390000 | 2024-02-13 11:23AM EDT | 390.00 | 83.20 | 89.80 | 93.70 | 0.00 | - | 1 | 2 | 21.43% |
NOC250117C00400000 | 2024-03-20 10:18AM EDT | 400.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 6 | 152 | 0.00% |
NOC250117C00410000 | 2024-02-01 11:28AM EDT | 410.00 | 64.61 | 70.60 | 75.20 | 0.00 | - | 2 | 7 | 19.07% |
NOC250117C00420000 | 2024-03-21 3:02PM EDT | 420.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
NOC250117C00430000 | 2024-03-21 12:01PM EDT | 430.00 | 67.77 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
NOC250117C00440000 | 2024-03-27 10:11AM EDT | 440.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
NOC250117C00450000 | 2024-03-21 9:31AM EDT | 450.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
NOC250117C00460000 | 2024-03-27 9:54AM EDT | 460.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
NOC250117C00470000 | 2024-03-04 1:31PM EDT | 470.00 | 37.48 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
NOC250117C00480000 | 2024-03-07 1:57PM EDT | 480.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 7 | 171 | 0.20% |
NOC250117C00490000 | 2024-03-27 9:37AM EDT | 490.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.78% |
NOC250117C00500000 | 2024-03-27 12:09PM EDT | 500.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 39 | 485 | 1.56% |
NOC250117C00510000 | 2024-03-26 1:29PM EDT | 510.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 1.56% |
NOC250117C00520000 | 2024-03-26 12:35PM EDT | 520.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 8 | 370 | 1.56% |
NOC250117C00530000 | 2024-03-14 1:05PM EDT | 530.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 16 | 214 | 3.13% |
NOC250117C00540000 | 2024-03-25 12:09PM EDT | 540.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 3.13% |
NOC250117C00550000 | 2024-03-27 11:59AM EDT | 550.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 3.13% |
NOC250117C00560000 | 2024-03-27 3:55PM EDT | 560.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 3.13% |
NOC250117C00570000 | 2024-03-27 10:29AM EDT | 570.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 3.13% |
NOC250117C00580000 | 2024-03-07 4:53PM EDT | 580.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 36 | 73 | 3.13% |
NOC250117C00590000 | 2024-03-20 12:13PM EDT | 590.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 14 | 64 | 6.25% |
NOC250117C00600000 | 2024-03-21 11:26AM EDT | 600.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
NOC250117C00610000 | 2023-10-09 11:32AM EDT | 610.00 | 15.60 | 8.90 | 11.00 | 0.00 | - | 1 | 9 | 27.25% |
NOC250117C00620000 | 2024-02-05 4:31PM EDT | 620.00 | 2.35 | 3.00 | 5.70 | 0.00 | - | 5 | 43 | 23.18% |
NOC250117C00630000 | 2024-02-23 4:12PM EDT | 630.00 | 2.42 | 1.45 | 5.00 | 0.00 | - | 1 | 39 | 23.33% |
NOC250117C00640000 | 2024-03-04 11:56AM EDT | 640.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 6.25% |
NOC250117C00660000 | 2024-01-24 11:15AM EDT | 660.00 | 2.35 | 0.75 | 4.60 | 0.00 | - | 1 | 30 | 25.50% |
NOC250117C00680000 | 2023-10-11 12:47PM EDT | 680.00 | 5.70 | 2.65 | 6.60 | 0.00 | - | 9 | 16 | 29.74% |
NOC250117C00700000 | 2024-03-21 11:59AM EDT | 700.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
NOC250117C00720000 | 2024-03-13 12:58PM EDT | 720.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
NOC250117C00740000 | 2024-02-16 4:27PM EDT | 740.00 | 1.00 | 0.25 | 3.40 | 0.00 | - | 1 | 8 | 29.80% |
NOC250117C00760000 | 2024-02-14 2:19PM EDT | 760.00 | 0.80 | 0.50 | 3.30 | 0.00 | - | 3 | 4 | 30.96% |
NOC250117C00780000 | 2024-01-29 3:59PM EDT | 780.00 | 0.90 | 0.50 | 1.40 | 0.00 | - | 1 | 65 | 27.70% |
NOC250117C00800000 | 2024-02-14 2:19PM EDT | 800.00 | 0.50 | 0.15 | 1.05 | 0.00 | - | 1 | 109 | 27.59% |
NOC250117C00820000 | 2024-03-15 3:27PM EDT | 820.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 59 | 223 | 12.50% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NOC250117P00210000 | 2024-03-22 2:01PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 59 | 12.50% |
NOC250117P00220000 | 2024-01-08 3:41PM EDT | 220.00 | 0.65 | 0.40 | 4.50 | 0.00 | - | 6 | 96 | 56.55% |
NOC250117P00230000 | 2024-02-28 11:10AM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
NOC250117P00240000 | 2024-02-28 11:21AM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
NOC250117P00250000 | 2024-02-28 11:22AM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
NOC250117P00260000 | 2024-03-22 11:59AM EDT | 260.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
NOC250117P00270000 | 2023-06-23 10:07AM EDT | 270.00 | 4.30 | 0.65 | 10.00 | 0.00 | - | 1 | 7 | 53.73% |
NOC250117P00280000 | 2024-03-08 2:15PM EDT | 280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
NOC250117P00290000 | 2024-01-25 11:27AM EDT | 290.00 | 3.10 | 0.70 | 4.30 | 0.00 | - | 10 | 14 | 38.49% |
NOC250117P00300000 | 2024-03-11 10:27AM EDT | 300.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 12.50% |
NOC250117P00310000 | 2024-02-07 3:52PM EDT | 310.00 | 5.52 | 2.35 | 2.85 | 0.00 | - | 1 | 35 | 31.10% |
NOC250117P00320000 | 2024-03-22 9:30AM EDT | 320.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 6.25% |
NOC250117P00330000 | 2024-03-21 2:38PM EDT | 330.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
NOC250117P00340000 | 2024-03-22 2:02PM EDT | 340.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 6.25% |
NOC250117P00350000 | 2024-03-27 3:46PM EDT | 350.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 255 | 6.25% |
NOC250117P00360000 | 2024-03-21 2:11PM EDT | 360.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 6.25% |
NOC250117P00370000 | 2024-03-22 10:17AM EDT | 370.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
NOC250117P00380000 | 2024-03-20 10:26AM EDT | 380.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 6.25% |
NOC250117P00390000 | 2024-03-19 2:09PM EDT | 390.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 6.25% |
NOC250117P00400000 | 2024-03-27 12:40PM EDT | 400.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 393 | 3.13% |
NOC250117P00410000 | 2024-03-27 10:29AM EDT | 410.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 10 | 404 | 3.13% |
NOC250117P00420000 | 2024-03-27 10:29AM EDT | 420.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 10 | 325 | 3.13% |
NOC250117P00430000 | 2024-03-22 1:02PM EDT | 430.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 327 | 3.13% |
NOC250117P00440000 | 2024-03-11 3:44PM EDT | 440.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 1.56% |
NOC250117P00450000 | 2024-03-22 11:29AM EDT | 450.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 1.56% |
NOC250117P00460000 | 2024-03-25 3:47PM EDT | 460.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 290 | 0.78% |
NOC250117P00470000 | 2024-03-26 11:21AM EDT | 470.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.39% |
NOC250117P00480000 | 2024-03-21 3:02PM EDT | 480.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 0.00% |
NOC250117P00490000 | 2024-03-19 11:33AM EDT | 490.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
NOC250117P00500000 | 2024-02-13 3:56PM EDT | 500.00 | 62.90 | 48.90 | 52.00 | 0.00 | - | 10 | 100 | 22.65% |
NOC250117P00510000 | 2024-01-08 2:38PM EDT | 510.00 | 54.50 | 58.00 | 64.30 | 0.00 | - | 4 | 16 | 26.11% |
NOC250117P00520000 | 2023-12-06 1:09PM EDT | 520.00 | 55.10 | 56.20 | 65.70 | 0.00 | - | 10 | 13 | 22.90% |
NOC250117P00530000 | 2023-04-04 3:31PM EDT | 530.00 | 84.70 | 96.00 | 104.00 | 0.00 | - | 5 | 15 | 41.61% |
NOC250117P00540000 | 2024-01-26 1:35PM EDT | 540.00 | 102.18 | 78.50 | 80.30 | 0.00 | - | 2 | 2 | 22.91% |
NOC250117P00550000 | 2023-02-07 12:12PM EDT | 550.00 | 117.00 | 95.10 | 104.00 | 0.00 | - | 4 | 9 | 33.21% |
NOC250117P00560000 | 2022-11-01 12:44PM EDT | 560.00 | 84.55 | 79.00 | 89.00 | 0.00 | - | - | 1 | 17.31% |
NOC250117P00580000 | 2022-12-05 4:00PM EDT | 580.00 | 91.90 | 93.00 | 102.00 | 0.00 | - | 1 | 4 | 0.00% |
NOC250117P00590000 | 2022-12-12 4:52PM EDT | 590.00 | 102.90 | 115.00 | 124.00 | 0.00 | - | 2 | 35 | 25.26% |
NOC250117P00600000 | 2023-06-02 10:57AM EDT | 600.00 | 157.50 | 141.20 | 147.70 | 0.00 | - | 1 | 0 | 36.48% |
NOC250117P00630000 | 2022-11-02 12:15PM EDT | 630.00 | 128.20 | 114.00 | 123.00 | 0.00 | - | - | 2 | 0.00% |
NOC250117P00640000 | 2022-11-17 10:47AM EDT | 640.00 | 146.00 | 131.00 | 140.00 | 0.00 | - | 1 | 9 | 0.00% |
NOC250117P00700000 | 2022-09-23 9:31AM EDT | 700.00 | 212.70 | 184.00 | 193.00 | 0.00 | - | 1 | 1 | 0.00% |
NOC250117P00820000 | 2024-01-26 4:55PM EDT | 820.00 | 382.00 | 354.00 | 364.00 | 0.00 | - | 3 | 0 | 50.87% |