Italia markets close in 5 hours 9 minutes

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
477,36+7,45 (+1,59%)
Alla chiusura: 04:00PM EDT
478,01 +0,65 (+0,14%)
Preborsa: 07:06AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC250117C002100002023-10-20 9:56AM EDT210.00288.00255.00264.000.00-110.00%
NOC250117C002200002024-01-02 10:46AM EDT220.00257.09225.00235.000.00-1120.00%
NOC250117C002300002023-09-26 1:30PM EDT230.00205.20252.70260.800.00-3164.61%
NOC250117C002400002023-06-08 3:33PM EDT240.00226.70218.50226.900.00-260.00%
NOC250117C002500002023-11-10 1:08PM EDT250.00219.00231.50240.000.00-1656.60%
NOC250117C002900002024-02-09 12:53PM EDT290.00171.30174.00184.000.00-250.00%
NOC250117C003000002024-02-27 11:59AM EDT300.00165.900.000.000.00-1130.00%
NOC250117C003100002023-03-03 11:16AM EDT310.00187.42170.00179.000.00-3345.41%
NOC250117C003300002023-06-30 12:18PM EDT330.00149.83140.90144.800.00-100.00%
NOC250117C003500002023-09-14 11:25AM EDT350.00106.00161.80167.100.00-3559.15%
NOC250117C003600002024-03-27 10:07AM EDT360.00130.000.000.000.00-120.00%
NOC250117C003700002024-03-15 9:39AM EDT370.00109.200.000.000.00-440.00%
NOC250117C003800002023-12-04 11:01AM EDT380.00122.00119.10121.800.00-5540.10%
NOC250117C003900002024-02-13 11:23AM EDT390.0083.2089.8093.700.00-1221.43%
NOC250117C004000002024-03-20 10:18AM EDT400.0090.000.000.000.00-61520.00%
NOC250117C004100002024-02-01 11:28AM EDT410.0064.6170.6075.200.00-2719.07%
NOC250117C004200002024-03-21 3:02PM EDT420.0074.000.000.000.00-160.00%
NOC250117C004300002024-03-21 12:01PM EDT430.0067.770.000.000.00-11000.00%
NOC250117C004400002024-03-27 10:11AM EDT440.0065.400.000.000.00-1670.00%
NOC250117C004500002024-03-21 9:31AM EDT450.0055.000.000.000.00-31050.00%
NOC250117C004600002024-03-27 9:54AM EDT460.0049.700.000.000.00-11090.00%
NOC250117C004700002024-03-04 1:31PM EDT470.0037.480.000.000.00-11240.00%
NOC250117C004800002024-03-07 1:57PM EDT480.0030.800.000.000.00-71710.20%
NOC250117C004900002024-03-27 9:37AM EDT490.0034.300.000.000.00-1840.78%
NOC250117C005000002024-03-27 12:09PM EDT500.0029.800.000.000.00-394851.56%
NOC250117C005100002024-03-26 1:29PM EDT510.0024.400.000.000.00-61161.56%
NOC250117C005200002024-03-26 12:35PM EDT520.0020.100.000.000.00-83701.56%
NOC250117C005300002024-03-14 1:05PM EDT530.0013.700.000.000.00-162143.13%
NOC250117C005400002024-03-25 12:09PM EDT540.0014.100.000.000.00-12133.13%
NOC250117C005500002024-03-27 11:59AM EDT550.0012.900.000.000.00-13103.13%
NOC250117C005600002024-03-27 3:55PM EDT560.0010.620.000.000.00-12353.13%
NOC250117C005700002024-03-27 10:29AM EDT570.008.680.000.000.00-101353.13%
NOC250117C005800002024-03-07 4:53PM EDT580.005.550.000.000.00-36733.13%
NOC250117C005900002024-03-20 12:13PM EDT590.005.200.000.000.00-14646.25%
NOC250117C006000002024-03-21 11:26AM EDT600.004.400.000.000.00-2576.25%
NOC250117C006100002023-10-09 11:32AM EDT610.0015.608.9011.000.00-1927.25%
NOC250117C006200002024-02-05 4:31PM EDT620.002.353.005.700.00-54323.18%
NOC250117C006300002024-02-23 4:12PM EDT630.002.421.455.000.00-13923.33%
NOC250117C006400002024-03-04 11:56AM EDT640.002.100.000.000.00-11246.25%
NOC250117C006600002024-01-24 11:15AM EDT660.002.350.754.600.00-13025.50%
NOC250117C006800002023-10-11 12:47PM EDT680.005.702.656.600.00-91629.74%
NOC250117C007000002024-03-21 11:59AM EDT700.001.500.000.000.00-286.25%
NOC250117C007200002024-03-13 12:58PM EDT720.002.000.000.000.00-1326.25%
NOC250117C007400002024-02-16 4:27PM EDT740.001.000.253.400.00-1829.80%
NOC250117C007600002024-02-14 2:19PM EDT760.000.800.503.300.00-3430.96%
NOC250117C007800002024-01-29 3:59PM EDT780.000.900.501.400.00-16527.70%
NOC250117C008000002024-02-14 2:19PM EDT800.000.500.151.050.00-110927.59%
NOC250117C008200002024-03-15 3:27PM EDT820.000.550.000.000.00-5922312.50%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC250117P002100002024-03-22 2:01PM EDT210.000.400.000.000.00-175912.50%
NOC250117P002200002024-01-08 3:41PM EDT220.000.650.404.500.00-69656.55%
NOC250117P002300002024-02-28 11:10AM EDT230.000.500.000.000.00-61212.50%
NOC250117P002400002024-02-28 11:21AM EDT240.000.600.000.000.00-11812.50%
NOC250117P002500002024-02-28 11:22AM EDT250.000.750.000.000.00-15312.50%
NOC250117P002600002024-03-22 11:59AM EDT260.001.750.000.000.00-26712.50%
NOC250117P002700002023-06-23 10:07AM EDT270.004.300.6510.000.00-1753.73%
NOC250117P002800002024-03-08 2:15PM EDT280.002.000.000.000.00-18012.50%
NOC250117P002900002024-01-25 11:27AM EDT290.003.100.704.300.00-101438.49%
NOC250117P003000002024-03-11 10:27AM EDT300.001.920.000.000.00-44612.50%
NOC250117P003100002024-02-07 3:52PM EDT310.005.522.352.850.00-13531.10%
NOC250117P003200002024-03-22 9:30AM EDT320.002.300.000.000.00-11266.25%
NOC250117P003300002024-03-21 2:38PM EDT330.002.850.000.000.00-1776.25%
NOC250117P003400002024-03-22 2:02PM EDT340.003.220.000.000.00-21786.25%
NOC250117P003500002024-03-27 3:46PM EDT350.003.400.000.000.00-52556.25%
NOC250117P003600002024-03-21 2:11PM EDT360.006.050.000.000.00-30696.25%
NOC250117P003700002024-03-22 10:17AM EDT370.005.500.000.000.00-11076.25%
NOC250117P003800002024-03-20 10:26AM EDT380.006.500.000.000.00-11566.25%
NOC250117P003900002024-03-19 2:09PM EDT390.008.670.000.000.00-21056.25%
NOC250117P004000002024-03-27 12:40PM EDT400.008.400.000.000.00-103933.13%
NOC250117P004100002024-03-27 10:29AM EDT410.009.920.000.000.00-104043.13%
NOC250117P004200002024-03-27 10:29AM EDT420.0011.770.000.000.00-103253.13%
NOC250117P004300002024-03-22 1:02PM EDT430.0015.500.000.000.00-43273.13%
NOC250117P004400002024-03-11 3:44PM EDT440.0022.150.000.000.00-15101.56%
NOC250117P004500002024-03-22 11:29AM EDT450.0021.000.000.000.00-12781.56%
NOC250117P004600002024-03-25 3:47PM EDT460.0025.000.000.000.00-42900.78%
NOC250117P004700002024-03-26 11:21AM EDT470.0028.300.000.000.00-21560.39%
NOC250117P004800002024-03-21 3:02PM EDT480.0033.700.000.000.00-41400.00%
NOC250117P004900002024-03-19 11:33AM EDT490.0041.800.000.000.00-10510.00%
NOC250117P005000002024-02-13 3:56PM EDT500.0062.9048.9052.000.00-1010022.65%
NOC250117P005100002024-01-08 2:38PM EDT510.0054.5058.0064.300.00-41626.11%
NOC250117P005200002023-12-06 1:09PM EDT520.0055.1056.2065.700.00-101322.90%
NOC250117P005300002023-04-04 3:31PM EDT530.0084.7096.00104.000.00-51541.61%
NOC250117P005400002024-01-26 1:35PM EDT540.00102.1878.5080.300.00-2222.91%
NOC250117P005500002023-02-07 12:12PM EDT550.00117.0095.10104.000.00-4933.21%
NOC250117P005600002022-11-01 12:44PM EDT560.0084.5579.0089.000.00--117.31%
NOC250117P005800002022-12-05 4:00PM EDT580.0091.9093.00102.000.00-140.00%
NOC250117P005900002022-12-12 4:52PM EDT590.00102.90115.00124.000.00-23525.26%
NOC250117P006000002023-06-02 10:57AM EDT600.00157.50141.20147.700.00-1036.48%
NOC250117P006300002022-11-02 12:15PM EDT630.00128.20114.00123.000.00--20.00%
NOC250117P006400002022-11-17 10:47AM EDT640.00146.00131.00140.000.00-190.00%
NOC250117P007000002022-09-23 9:31AM EDT700.00212.70184.00193.000.00-110.00%
NOC250117P008200002024-01-26 4:55PM EDT820.00382.00354.00364.000.00-3050.87%