NOC - Northrop Grumman Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250117C00220000 | 2023-05-31 11:13AM EDT | 220.00 | 227.00 | 242.00 | 250.00 | 0.00 | - | 2 | 4 | 52.84% |
| NOC250117C00230000 | 2023-03-22 2:54PM EDT | 230.00 | 228.34 | 247.50 | 255.00 | 0.00 | - | 1 | 7 | 61.84% |
| NOC250117C00240000 | 2023-06-08 3:33PM EDT | 240.00 | 226.70 | 223.00 | 231.90 | +16.46 | +7.83% | 2 | 4 | 49.72% |
| NOC250117C00250000 | 2023-05-30 11:53AM EDT | 250.00 | 200.00 | 214.00 | 223.00 | 0.00 | - | 1 | 1 | 48.33% |
| NOC250117C00290000 | 2023-03-03 11:16AM EDT | 290.00 | 203.62 | 187.00 | 195.00 | 0.00 | - | 3 | 5 | 48.54% |
| NOC250117C00300000 | 2023-06-02 3:30PM EDT | 300.00 | 166.50 | 171.20 | 180.00 | 0.00 | - | 4 | 2 | 42.42% |
| NOC250117C00310000 | 2023-03-03 11:16AM EDT | 310.00 | 187.42 | 170.00 | 179.00 | 0.00 | - | 3 | 3 | 46.44% |
| NOC250117C00330000 | 2023-04-12 1:11PM EDT | 330.00 | 169.60 | 132.00 | 141.50 | 0.00 | - | - | 1 | 29.84% |
| NOC250117C00350000 | 2023-01-23 11:47AM EDT | 350.00 | 139.82 | 160.70 | 168.70 | 0.00 | - | - | 2 | 51.93% |
| NOC250117C00360000 | 2023-02-02 10:30AM EDT | 360.00 | 115.00 | 146.30 | 151.50 | 0.00 | - | 1 | 2 | 47.53% |
| NOC250117C00380000 | 2022-11-18 11:00AM EDT | 380.00 | 185.79 | 191.00 | 200.00 | 0.00 | - | 1 | 1 | 76.21% |
| NOC250117C00400000 | 2023-06-05 3:07PM EDT | 400.00 | 94.80 | 95.20 | 103.50 | 0.00 | - | 4 | 46 | 33.69% |
| NOC250117C00410000 | 2023-01-27 11:38AM EDT | 410.00 | 89.59 | 114.70 | 122.80 | 0.00 | - | 1 | 1 | 45.52% |
| NOC250117C00420000 | 2023-05-16 11:18AM EDT | 420.00 | 75.86 | 82.00 | 90.00 | 0.00 | - | 2 | 3 | 32.17% |
| NOC250117C00430000 | 2023-01-26 4:50PM EDT | 430.00 | 80.75 | 104.00 | 110.80 | 0.00 | - | 1 | 2 | 44.04% |
| NOC250117C00440000 | 2023-06-06 11:15AM EDT | 440.00 | 69.00 | 69.10 | 78.00 | 0.00 | - | 1 | 18 | 31.04% |
| NOC250117C00450000 | 2023-05-25 1:40PM EDT | 450.00 | 69.60 | 63.00 | 70.30 | +10.90 | +18.57% | 2 | 60 | 29.59% |
| NOC250117C00460000 | 2023-06-05 12:28PM EDT | 460.00 | 57.50 | 58.00 | 67.00 | 0.00 | - | 2 | 86 | 30.02% |
| NOC250117C00470000 | 2023-06-01 9:41AM EDT | 470.00 | 49.00 | 53.00 | 61.50 | 0.00 | - | 1 | 467 | 29.38% |
| NOC250117C00480000 | 2023-06-08 3:35PM EDT | 480.00 | 52.20 | 48.00 | 56.50 | +6.70 | +14.73% | 1 | 77 | 28.87% |
| NOC250117C00490000 | 2023-05-30 12:22PM EDT | 490.00 | 44.38 | 43.10 | 52.00 | 0.00 | - | 1 | 343 | 28.49% |
| NOC250117C00500000 | 2023-06-07 3:24PM EDT | 500.00 | 42.76 | 39.20 | 47.00 | 0.00 | - | 13 | 101 | 27.79% |
| NOC250117C00510000 | 2023-04-26 1:55PM EDT | 510.00 | 43.70 | 33.20 | 41.50 | 0.00 | - | 2 | 3 | 26.78% |
| NOC250117C00520000 | 2023-06-08 9:35AM EDT | 520.00 | 34.04 | 31.10 | 39.00 | +2.14 | +6.71% | 4 | 123 | 27.00% |
| NOC250117C00530000 | 2023-06-02 3:05PM EDT | 530.00 | 30.20 | 27.00 | 35.50 | 0.00 | - | 4 | 44 | 26.68% |
| NOC250117C00540000 | 2023-06-08 11:05AM EDT | 540.00 | 27.10 | 24.00 | 32.00 | -22.63 | -45.51% | 1 | 6 | 26.26% |
| NOC250117C00550000 | 2023-06-07 3:25PM EDT | 550.00 | 24.10 | 21.20 | 29.00 | 0.00 | - | 2 | 257 | 25.98% |
| NOC250117C00560000 | 2023-05-23 11:58AM EDT | 560.00 | 22.26 | 18.00 | 26.00 | 0.00 | - | 8 | 20 | 25.61% |
| NOC250117C00570000 | 2023-05-25 1:02PM EDT | 570.00 | 16.66 | 15.50 | 24.00 | 0.00 | - | 1 | 16 | 25.64% |
| NOC250117C00580000 | 2023-06-07 10:49AM EDT | 580.00 | 15.26 | 13.00 | 21.50 | 0.00 | - | 1 | 15 | 25.33% |
| NOC250117C00590000 | 2023-05-11 9:34AM EDT | 590.00 | 15.61 | 11.10 | 19.00 | 0.00 | - | 1 | 26 | 24.92% |
| NOC250117C00600000 | 2023-06-02 11:37AM EDT | 600.00 | 14.00 | 9.00 | 17.50 | 0.00 | - | 1 | 22 | 24.97% |
| NOC250117C00610000 | 2023-03-16 12:31PM EDT | 610.00 | 23.00 | 18.00 | 26.50 | 0.00 | - | 3 | 8 | 30.58% |
| NOC250117C00620000 | 2023-05-02 3:22PM EDT | 620.00 | 13.88 | 6.30 | 14.20 | 0.00 | - | 1 | 30 | 24.67% |
| NOC250117C00630000 | 2023-05-09 2:06PM EDT | 630.00 | 10.00 | 4.60 | 13.00 | 0.00 | - | 1 | 10 | 24.68% |
| NOC250117C00640000 | 2023-05-31 9:30AM EDT | 640.00 | 8.00 | 3.80 | 12.00 | 0.00 | - | 1 | 33 | 24.76% |
| NOC250117C00660000 | 2023-05-25 3:34PM EDT | 660.00 | 6.40 | 2.50 | 9.60 | 0.00 | - | 15 | 29 | 24.45% |
| NOC250117C00680000 | 2023-04-24 11:46AM EDT | 680.00 | 10.00 | 2.40 | 9.70 | 0.00 | - | 1 | 7 | 25.81% |
| NOC250117C00700000 | 2023-01-27 3:30PM EDT | 700.00 | 9.10 | 10.10 | 18.90 | 0.00 | - | 2 | 2 | 33.21% |
| NOC250117C00720000 | 2023-01-20 2:45PM EDT | 720.00 | 9.93 | 9.00 | 15.80 | 0.00 | - | 20 | 20 | 32.55% |
| NOC250117C00740000 | 2023-04-27 3:02PM EDT | 740.00 | 5.00 | 0.10 | 7.80 | 0.00 | - | 1 | 7 | 27.73% |
| NOC250117C00800000 | 2023-06-08 3:25PM EDT | 800.00 | 1.45 | 1.50 | 6.10 | -0.15 | -9.37% | 6 | 95 | 29.08% |
| NOC250117C00820000 | 2023-06-08 10:26AM EDT | 820.00 | 1.85 | 1.35 | 3.00 | +0.40 | +27.59% | 35 | 59 | 26.00% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250117P00220000 | 2023-06-08 1:17PM EDT | 220.00 | 2.75 | 2.70 | 2.80 | -0.05 | -1.79% | 6 | 49 | 34.65% |
| NOC250117P00230000 | 2023-02-15 12:00PM EDT | 230.00 | 3.90 | 0.50 | 9.20 | 0.00 | - | - | 1 | 43.69% |
| NOC250117P00240000 | 2023-04-27 12:29PM EDT | 240.00 | 4.70 | 2.55 | 6.00 | 0.00 | - | 1 | 8 | 36.92% |
| NOC250117P00250000 | 2023-05-25 1:06PM EDT | 250.00 | 6.00 | 0.00 | 6.00 | 0.00 | - | 2 | 27 | 34.95% |
| NOC250117P00260000 | 2023-01-18 12:03PM EDT | 260.00 | 7.50 | 4.80 | 8.10 | 0.00 | - | - | 2 | 35.86% |
| NOC250117P00270000 | 2023-06-05 3:18PM EDT | 270.00 | 5.35 | 4.50 | 7.30 | 0.00 | - | 2 | 8 | 32.93% |
| NOC250117P00280000 | 2023-06-05 3:52PM EDT | 280.00 | 6.50 | 2.65 | 8.70 | 0.00 | - | 1 | 3 | 32.71% |
| NOC250117P00290000 | 2023-06-05 11:35AM EDT | 290.00 | 7.50 | 3.60 | 9.90 | 0.00 | - | 1 | 4 | 32.12% |
| NOC250117P00300000 | 2023-06-07 10:33AM EDT | 300.00 | 8.26 | 3.80 | 10.80 | 0.00 | - | 1 | 21 | 31.14% |
| NOC250117P00310000 | 2023-05-18 3:59PM EDT | 310.00 | 12.50 | 5.20 | 11.70 | 0.00 | - | 1 | 4 | 30.12% |
| NOC250117P00320000 | 2023-06-08 2:04PM EDT | 320.00 | 10.00 | 5.00 | 13.10 | -4.00 | -28.57% | 1 | 15 | 29.47% |
| NOC250117P00330000 | 2023-05-25 1:39PM EDT | 330.00 | 16.67 | 6.30 | 14.90 | 0.00 | - | 1 | 22 | 29.04% |
| NOC250117P00340000 | 2023-04-11 3:27PM EDT | 340.00 | 14.10 | 15.10 | 24.00 | 0.00 | - | 1 | 9 | 33.42% |
| NOC250117P00350000 | 2023-06-02 3:13PM EDT | 350.00 | 16.90 | 9.20 | 18.00 | 0.00 | - | 36 | 47 | 27.50% |
| NOC250117P00360000 | 2023-04-18 9:37AM EDT | 360.00 | 15.91 | 17.00 | 26.00 | 0.00 | - | 5 | 15 | 30.57% |
| NOC250117P00370000 | 2023-04-12 2:33PM EDT | 370.00 | 19.08 | 21.20 | 30.50 | 0.00 | - | 6 | 56 | 31.12% |
| NOC250117P00380000 | 2023-05-05 12:30PM EDT | 380.00 | 27.88 | 19.10 | 28.00 | 0.00 | - | 10 | 62 | 27.68% |
| NOC250117P00390000 | 2023-06-06 12:53PM EDT | 390.00 | 25.30 | 17.20 | 26.00 | 0.00 | - | 10 | 11 | 24.60% |
| NOC250117P00400000 | 2023-05-15 2:19PM EDT | 400.00 | 34.00 | 19.00 | 28.00 | 0.00 | - | 6 | 27 | 23.67% |
| NOC250117P00410000 | 2023-05-26 1:52PM EDT | 410.00 | 36.82 | 22.00 | 31.00 | 0.00 | - | 1 | 95 | 23.15% |
| NOC250117P00420000 | 2023-06-06 12:53PM EDT | 420.00 | 34.70 | 25.00 | 34.00 | 0.00 | - | 10 | 79 | 22.52% |
| NOC250117P00430000 | 2023-05-17 12:50PM EDT | 430.00 | 41.25 | 28.00 | 37.00 | 0.00 | - | 1 | 27 | 21.79% |
| NOC250117P00440000 | 2023-06-05 1:28PM EDT | 440.00 | 40.43 | 32.10 | 40.50 | 0.00 | - | 1 | 73 | 21.16% |
| NOC250117P00450000 | 2023-06-08 3:14PM EDT | 450.00 | 40.60 | 35.10 | 44.00 | 0.00 | - | 5 | 29 | 20.42% |
| NOC250117P00460000 | 2023-04-19 3:47PM EDT | 460.00 | 44.85 | 52.40 | 60.50 | 0.00 | - | 21 | 35 | 25.22% |
| NOC250117P00470000 | 2023-05-23 1:30PM EDT | 470.00 | 59.20 | 44.00 | 53.00 | 0.00 | - | 2 | 2 | 19.42% |
| NOC250117P00480000 | 2023-05-15 11:29AM EDT | 480.00 | 69.00 | 49.00 | 57.50 | 0.00 | - | 75 | 84 | 18.70% |
| NOC250117P00490000 | 2022-11-16 4:00PM EDT | 490.00 | 64.00 | 51.50 | 60.60 | 0.00 | - | 12 | 9 | 17.20% |
| NOC250117P00500000 | 2023-04-04 11:03AM EDT | 500.00 | 65.90 | 76.00 | 85.00 | 0.00 | - | 3 | 52 | 24.98% |
| NOC250117P00510000 | 2023-03-06 4:49PM EDT | 510.00 | 71.00 | 67.60 | 74.50 | 0.00 | - | 1 | 6 | 17.12% |
| NOC250117P00520000 | 2023-04-04 9:39AM EDT | 520.00 | 74.10 | 89.00 | 97.50 | 0.00 | - | 3 | 3 | 24.34% |
| NOC250117P00530000 | 2023-04-04 3:31PM EDT | 530.00 | 84.70 | 96.00 | 104.00 | 0.00 | - | 5 | 15 | 23.97% |
| NOC250117P00540000 | 2023-02-07 12:15PM EDT | 540.00 | 109.00 | 91.10 | 96.90 | 0.00 | - | 5 | 4 | 16.64% |
| NOC250117P00550000 | 2023-02-07 12:12PM EDT | 550.00 | 117.00 | 95.10 | 104.00 | 0.00 | - | 4 | 9 | 15.92% |
| NOC250117P00560000 | 2022-11-01 12:44PM EDT | 560.00 | 84.55 | 79.00 | 89.00 | 0.00 | - | - | 1 | 0.00% |
| 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 | 0.00% |
| NOC250117P00600000 | 2023-06-02 10:57AM EDT | 600.00 | 157.50 | 140.00 | 149.00 | 0.00 | - | 1 | 0 | 16.27% |
| 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% |
© 2023 Yahoo. Tutti i diritti riservati.