Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.395,05 +759,52 (+1,23%)
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250117C00210000 | 2024-04-23 11:49AM EDT | 210.00 | 267.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC250117C00220000 | 2024-01-02 10:46AM EDT | 220.00 | 257.09 | 223.00 | 233.00 | 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 | 76.51% |
| NOC250117C00240000 | 2023-06-08 3:33PM EDT | 240.00 | 226.70 | 218.50 | 226.90 | 0.00 | - | 2 | 6 | 0.00% |
| NOC250117C00250000 | 2024-06-25 10:01AM EDT | 250.00 | 184.05 | 218.00 | 226.50 | 0.00 | - | 1 | 6 | 0.00% |
| NOC250117C00290000 | 2024-04-02 1:59PM EDT | 290.00 | 185.00 | 186.50 | 196.00 | 0.00 | - | 1 | 4 | 54.10% |
| NOC250117C00300000 | 2024-04-29 11:01AM EDT | 300.00 | 191.63 | 150.00 | 159.40 | 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 | 54.38% |
| NOC250117C00330000 | 2024-05-09 12:20PM EDT | 330.00 | 151.00 | 115.00 | 124.50 | 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 | 74.35% |
| NOC250117C00360000 | 2024-03-27 10:07AM EDT | 360.00 | 130.00 | 128.60 | 134.70 | 0.00 | - | 1 | 2 | 47.72% |
| NOC250117C00370000 | 2024-03-15 9:39AM EDT | 370.00 | 109.20 | 102.10 | 105.00 | 0.00 | - | 4 | 4 | 0.00% |
| NOC250117C00380000 | 2023-12-04 11:01AM EDT | 380.00 | 122.00 | 118.00 | 122.70 | 0.00 | - | 5 | 5 | 50.63% |
| NOC250117C00390000 | 2024-07-24 3:25PM EDT | 390.00 | 61.70 | 95.30 | 103.80 | 0.00 | - | 1 | 8 | 37.61% |
| NOC250117C00400000 | 2024-07-15 11:39AM EDT | 400.00 | 50.29 | 86.30 | 94.80 | 0.00 | - | 1 | 152 | 35.80% |
| NOC250117C00410000 | 2024-07-19 1:35PM EDT | 410.00 | 46.80 | 79.80 | 85.10 | 0.00 | - | 2 | 8 | 33.18% |
| NOC250117C00420000 | 2024-07-25 9:39AM EDT | 420.00 | 61.00 | 71.60 | 76.90 | 0.00 | - | 12 | 19 | 32.00% |
| NOC250117C00430000 | 2024-07-25 11:50AM EDT | 430.00 | 52.45 | 63.40 | 68.00 | 0.00 | - | 7 | 116 | 29.99% |
| NOC250117C00440000 | 2024-07-26 11:59AM EDT | 440.00 | 59.00 | 56.20 | 60.50 | +13.35 | +29.24% | 5 | 160 | 29.09% |
| NOC250117C00450000 | 2024-07-26 12:10PM EDT | 450.00 | 52.00 | 47.50 | 52.60 | +10.30 | +24.70% | 2 | 102 | 27.60% |
| NOC250117C00460000 | 2024-07-26 10:27AM EDT | 460.00 | 45.80 | 42.50 | 45.90 | +9.30 | +25.48% | 3 | 143 | 26.84% |
| NOC250117C00470000 | 2024-07-26 12:41PM EDT | 470.00 | 38.31 | 35.90 | 37.90 | +6.31 | +19.72% | 2 | 141 | 24.78% |
| NOC250117C00480000 | 2024-07-26 12:25PM EDT | 480.00 | 32.90 | 28.20 | 31.40 | +10.90 | +49.55% | 2 | 205 | 23.58% |
| NOC250117C00490000 | 2024-07-26 3:44PM EDT | 490.00 | 27.30 | 24.80 | 26.80 | +5.70 | +26.39% | 3 | 239 | 23.46% |
| NOC250117C00500000 | 2024-07-26 2:53PM EDT | 500.00 | 22.30 | 20.30 | 23.40 | +4.00 | +21.86% | 23 | 602 | 23.88% |
| NOC250117C00510000 | 2024-07-26 12:21PM EDT | 510.00 | 18.20 | 16.80 | 18.10 | +5.62 | +44.67% | 3 | 220 | 22.46% |
| NOC250117C00520000 | 2024-07-26 3:43PM EDT | 520.00 | 14.89 | 13.60 | 14.20 | +3.85 | +34.87% | 23 | 417 | 21.71% |
| NOC250117C00530000 | 2024-07-25 3:31PM EDT | 530.00 | 9.41 | 9.40 | 12.80 | 0.00 | - | 1 | 268 | 22.70% |
| NOC250117C00540000 | 2024-07-18 9:30AM EDT | 540.00 | 3.10 | 6.60 | 10.50 | 0.00 | - | 1 | 398 | 22.63% |
| NOC250117C00550000 | 2024-07-26 3:39PM EDT | 550.00 | 7.70 | 6.40 | 8.20 | +3.20 | +71.11% | 5 | 491 | 22.20% |
| NOC250117C00560000 | 2024-07-25 1:44PM EDT | 560.00 | 4.70 | 3.00 | 7.30 | 0.00 | - | 2 | 45 | 22.94% |
| NOC250117C00570000 | 2024-05-30 12:26PM EDT | 570.00 | 2.28 | 1.00 | 4.80 | 0.00 | - | 15 | 154 | 21.46% |
| NOC250117C00580000 | 2024-07-24 3:54PM EDT | 580.00 | 1.40 | 3.30 | 4.70 | 0.00 | - | 89 | 106 | 22.77% |
| NOC250117C00590000 | 2024-04-03 11:44AM EDT | 590.00 | 4.30 | 3.60 | 4.30 | 0.00 | - | 7 | 68 | 23.58% |
| NOC250117C00600000 | 2024-07-17 3:48PM EDT | 600.00 | 0.89 | 1.40 | 4.80 | 0.00 | - | 12 | 61 | 25.68% |
| NOC250117C00610000 | 2023-10-09 11:32AM EDT | 610.00 | 15.60 | 8.40 | 11.50 | 0.00 | - | 1 | 9 | 35.36% |
| NOC250117C00620000 | 2024-02-05 4:31PM EDT | 620.00 | 2.35 | 3.00 | 5.70 | 0.00 | - | 5 | 43 | 29.61% |
| NOC250117C00630000 | 2024-07-15 10:58AM EDT | 630.00 | 0.68 | 0.85 | 3.90 | 0.00 | - | 1 | 40 | 27.99% |
| NOC250117C00640000 | 2024-07-18 11:18AM EDT | 640.00 | 0.88 | 0.65 | 5.60 | 0.00 | - | 2 | 124 | 31.96% |
| NOC250117C00660000 | 2024-07-15 2:21PM EDT | 660.00 | 0.65 | 0.50 | 3.50 | 0.00 | - | 4 | 32 | 30.63% |
| NOC250117C00680000 | 2024-05-16 11:37AM EDT | 680.00 | 0.85 | 0.05 | 5.40 | 0.00 | - | 2 | 17 | 36.24% |
| NOC250117C00700000 | 2024-07-26 9:30AM EDT | 700.00 | 0.90 | 0.35 | 1.15 | +0.30 | +50.00% | 1 | 9 | 28.17% |
| NOC250117C00720000 | 2024-07-15 2:14PM EDT | 720.00 | 1.04 | 0.25 | 1.00 | 0.00 | - | 4 | 32 | 29.20% |
| NOC250117C00740000 | 2024-02-16 4:27PM EDT | 740.00 | 1.00 | 0.25 | 3.40 | 0.00 | - | 1 | 8 | 38.29% |
| NOC250117C00760000 | 2024-02-14 2:19PM EDT | 760.00 | 0.80 | 0.50 | 3.30 | 0.00 | - | 3 | 4 | 39.82% |
| NOC250117C00780000 | 2024-06-05 12:41PM EDT | 780.00 | 0.47 | 0.35 | 0.95 | 0.00 | - | 15 | 77 | 33.56% |
| NOC250117C00800000 | 2024-07-23 10:14AM EDT | 800.00 | 0.25 | 0.10 | 3.00 | 0.00 | - | 1 | 112 | 42.37% |
| NOC250117C00820000 | 2024-07-25 9:48AM EDT | 820.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 225 | 36.63% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250117P00210000 | 2024-03-22 2:01PM EDT | 210.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 17 | 59 | 52.93% |
| NOC250117P00220000 | 2024-06-11 9:30AM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 25.00% |
| NOC250117P00230000 | 2024-02-28 11:10AM EDT | 230.00 | 0.50 | 0.25 | 2.95 | 0.00 | - | 6 | 12 | 57.25% |
| NOC250117P00240000 | 2024-02-28 11:21AM EDT | 240.00 | 0.60 | 0.10 | 5.40 | 0.00 | - | 1 | 18 | 60.09% |
| NOC250117P00250000 | 2024-05-14 9:30AM EDT | 250.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| NOC250117P00260000 | 2024-07-18 3:42PM EDT | 260.00 | 0.67 | 0.05 | 5.30 | 0.00 | - | 65 | 39 | 53.71% |
| NOC250117P00270000 | 2024-04-22 9:30AM EDT | 270.00 | 10.06 | 0.05 | 4.30 | 0.00 | - | 1 | 8 | 56.39% |
| NOC250117P00280000 | 2024-07-18 3:42PM EDT | 280.00 | 0.83 | 0.20 | 1.45 | 0.00 | - | 65 | 35 | 42.75% |
| NOC250117P00290000 | 2024-06-20 11:16AM EDT | 290.00 | 0.94 | 0.00 | 4.50 | 0.00 | - | 10 | 24 | 51.04% |
| NOC250117P00300000 | 2024-04-24 9:39AM EDT | 300.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| NOC250117P00310000 | 2024-07-23 1:02PM EDT | 310.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 14 | 69 | 46.19% |
| NOC250117P00320000 | 2024-07-23 3:36PM EDT | 320.00 | 1.30 | 0.05 | 5.70 | 0.00 | - | 2 | 129 | 45.49% |
| NOC250117P00330000 | 2024-07-22 12:14PM EDT | 330.00 | 1.23 | 0.30 | 3.40 | 0.00 | - | 2 | 74 | 37.49% |
| NOC250117P00340000 | 2024-07-08 11:57AM EDT | 340.00 | 1.90 | 0.00 | 3.60 | 0.00 | - | 1 | 184 | 35.55% |
| NOC250117P00350000 | 2024-07-09 3:11PM EDT | 350.00 | 3.50 | 0.00 | 1.65 | 0.00 | - | 1 | 264 | 27.81% |
| NOC250117P00360000 | 2024-04-03 1:55PM EDT | 360.00 | 5.50 | 2.65 | 3.50 | 0.00 | - | 2 | 67 | 30.59% |
| NOC250117P00370000 | 2024-07-25 10:22AM EDT | 370.00 | 2.20 | 0.75 | 2.05 | 0.00 | - | 2 | 115 | 24.87% |
| NOC250117P00380000 | 2024-07-25 10:02AM EDT | 380.00 | 3.30 | 0.95 | 3.10 | 0.00 | - | 6 | 246 | 25.22% |
| NOC250117P00390000 | 2024-07-26 11:55AM EDT | 390.00 | 2.80 | 2.45 | 3.20 | -0.90 | -24.32% | 10 | 165 | 23.24% |
| NOC250117P00400000 | 2024-07-26 3:15PM EDT | 400.00 | 3.56 | 3.20 | 4.00 | -1.54 | -30.20% | 3 | 375 | 22.46% |
| NOC250117P00410000 | 2024-07-25 11:52AM EDT | 410.00 | 6.60 | 4.10 | 5.30 | 0.00 | - | 2 | 496 | 22.12% |
| NOC250117P00420000 | 2024-07-25 9:50AM EDT | 420.00 | 9.10 | 5.40 | 7.60 | 0.00 | - | 8 | 330 | 22.59% |
| NOC250117P00430000 | 2024-07-26 10:38AM EDT | 430.00 | 8.20 | 7.30 | 8.70 | -1.87 | -18.57% | 32 | 339 | 21.22% |
| NOC250117P00440000 | 2024-07-26 3:05PM EDT | 440.00 | 9.40 | 9.00 | 10.50 | -3.55 | -27.41% | 4 | 778 | 20.33% |
| NOC250117P00450000 | 2024-07-26 10:35AM EDT | 450.00 | 12.80 | 11.60 | 12.80 | -3.25 | -20.25% | 14 | 287 | 19.56% |
| NOC250117P00460000 | 2024-07-26 3:05PM EDT | 460.00 | 14.60 | 14.50 | 16.10 | -18.30 | -55.62% | 16 | 478 | 19.23% |
| NOC250117P00470000 | 2024-07-26 3:32PM EDT | 470.00 | 18.10 | 18.00 | 20.00 | -28.40 | -61.08% | 12 | 176 | 18.92% |
| NOC250117P00480000 | 2024-07-26 3:29PM EDT | 480.00 | 22.30 | 22.10 | 23.10 | -5.00 | -18.32% | 44 | 284 | 17.55% |
| NOC250117P00490000 | 2024-07-26 3:53PM EDT | 490.00 | 27.10 | 27.10 | 28.90 | -7.16 | -20.90% | 11 | 52 | 17.73% |
| NOC250117P00500000 | 2024-07-25 9:32AM EDT | 500.00 | 40.73 | 29.60 | 35.30 | 0.00 | - | 1 | 11 | 17.89% |
| NOC250117P00510000 | 2024-01-08 2:38PM EDT | 510.00 | 54.50 | 58.00 | 64.30 | 0.00 | - | 4 | 16 | 35.20% |
| NOC250117P00520000 | 2023-12-06 1:09PM EDT | 520.00 | 55.10 | 56.20 | 65.70 | 0.00 | - | 10 | 13 | 31.19% |
| NOC250117P00530000 | 2023-04-04 3:31PM EDT | 530.00 | 84.70 | 96.00 | 104.00 | 0.00 | - | 5 | 15 | 52.26% |
| NOC250117P00540000 | 2024-04-02 2:01PM EDT | 540.00 | 76.39 | 65.90 | 70.00 | 0.00 | - | 2 | 2 | 22.47% |
| NOC250117P00550000 | 2023-02-07 12:12PM EDT | 550.00 | 117.00 | 96.10 | 104.50 | 0.00 | - | 4 | 9 | 45.01% |
| NOC250117P00560000 | 2022-11-01 12:44PM EDT | 560.00 | 84.55 | 79.00 | 89.00 | 0.00 | - | - | 1 | 25.11% |
| NOC250117P00580000 | 2022-12-05 4:00PM EDT | 580.00 | 91.90 | 93.00 | 102.00 | 0.00 | - | 1 | 4 | 18.93% |
| NOC250117P00590000 | 2022-12-12 4:52PM EDT | 590.00 | 102.90 | 115.00 | 124.00 | 0.00 | - | 2 | 35 | 35.17% |
| NOC250117P00600000 | 2023-06-02 10:57AM EDT | 600.00 | 157.50 | 141.20 | 147.70 | 0.00 | - | 1 | 0 | 49.19% |
| NOC250117P00630000 | 2022-11-02 12:15PM EDT | 630.00 | 128.20 | 111.00 | 120.00 | 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 | 68.90% |
© 2024 Yahoo. Tutti i diritti riservati.