NOC - Northrop Grumman Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC250117C002200002023-05-31 11:13AM EDT220.00227.00242.00250.000.00-2452.84%
NOC250117C002300002023-03-22 2:54PM EDT230.00228.34247.50255.000.00-1761.84%
NOC250117C002400002023-06-08 3:33PM EDT240.00226.70223.00231.90+16.46+7.83%2449.72%
NOC250117C002500002023-05-30 11:53AM EDT250.00200.00214.00223.000.00-1148.33%
NOC250117C002900002023-03-03 11:16AM EDT290.00203.62187.00195.000.00-3548.54%
NOC250117C003000002023-06-02 3:30PM EDT300.00166.50171.20180.000.00-4242.42%
NOC250117C003100002023-03-03 11:16AM EDT310.00187.42170.00179.000.00-3346.44%
NOC250117C003300002023-04-12 1:11PM EDT330.00169.60132.00141.500.00--129.84%
NOC250117C003500002023-01-23 11:47AM EDT350.00139.82160.70168.700.00--251.93%
NOC250117C003600002023-02-02 10:30AM EDT360.00115.00146.30151.500.00-1247.53%
NOC250117C003800002022-11-18 11:00AM EDT380.00185.79191.00200.000.00-1176.21%
NOC250117C004000002023-06-05 3:07PM EDT400.0094.8095.20103.500.00-44633.69%
NOC250117C004100002023-01-27 11:38AM EDT410.0089.59114.70122.800.00-1145.52%
NOC250117C004200002023-05-16 11:18AM EDT420.0075.8682.0090.000.00-2332.17%
NOC250117C004300002023-01-26 4:50PM EDT430.0080.75104.00110.800.00-1244.04%
NOC250117C004400002023-06-06 11:15AM EDT440.0069.0069.1078.000.00-11831.04%
NOC250117C004500002023-05-25 1:40PM EDT450.0069.6063.0070.30+10.90+18.57%26029.59%
NOC250117C004600002023-06-05 12:28PM EDT460.0057.5058.0067.000.00-28630.02%
NOC250117C004700002023-06-01 9:41AM EDT470.0049.0053.0061.500.00-146729.38%
NOC250117C004800002023-06-08 3:35PM EDT480.0052.2048.0056.50+6.70+14.73%17728.87%
NOC250117C004900002023-05-30 12:22PM EDT490.0044.3843.1052.000.00-134328.49%
NOC250117C005000002023-06-07 3:24PM EDT500.0042.7639.2047.000.00-1310127.79%
NOC250117C005100002023-04-26 1:55PM EDT510.0043.7033.2041.500.00-2326.78%
NOC250117C005200002023-06-08 9:35AM EDT520.0034.0431.1039.00+2.14+6.71%412327.00%
NOC250117C005300002023-06-02 3:05PM EDT530.0030.2027.0035.500.00-44426.68%
NOC250117C005400002023-06-08 11:05AM EDT540.0027.1024.0032.00-22.63-45.51%1626.26%
NOC250117C005500002023-06-07 3:25PM EDT550.0024.1021.2029.000.00-225725.98%
NOC250117C005600002023-05-23 11:58AM EDT560.0022.2618.0026.000.00-82025.61%
NOC250117C005700002023-05-25 1:02PM EDT570.0016.6615.5024.000.00-11625.64%
NOC250117C005800002023-06-07 10:49AM EDT580.0015.2613.0021.500.00-11525.33%
NOC250117C005900002023-05-11 9:34AM EDT590.0015.6111.1019.000.00-12624.92%
NOC250117C006000002023-06-02 11:37AM EDT600.0014.009.0017.500.00-12224.97%
NOC250117C006100002023-03-16 12:31PM EDT610.0023.0018.0026.500.00-3830.58%
NOC250117C006200002023-05-02 3:22PM EDT620.0013.886.3014.200.00-13024.67%
NOC250117C006300002023-05-09 2:06PM EDT630.0010.004.6013.000.00-11024.68%
NOC250117C006400002023-05-31 9:30AM EDT640.008.003.8012.000.00-13324.76%
NOC250117C006600002023-05-25 3:34PM EDT660.006.402.509.600.00-152924.45%
NOC250117C006800002023-04-24 11:46AM EDT680.0010.002.409.700.00-1725.81%
NOC250117C007000002023-01-27 3:30PM EDT700.009.1010.1018.900.00-2233.21%
NOC250117C007200002023-01-20 2:45PM EDT720.009.939.0015.800.00-202032.55%
NOC250117C007400002023-04-27 3:02PM EDT740.005.000.107.800.00-1727.73%
NOC250117C008000002023-06-08 3:25PM EDT800.001.451.506.10-0.15-9.37%69529.08%
NOC250117C008200002023-06-08 10:26AM EDT820.001.851.353.00+0.40+27.59%355926.00%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC250117P002200002023-06-08 1:17PM EDT220.002.752.702.80-0.05-1.79%64934.65%
NOC250117P002300002023-02-15 12:00PM EDT230.003.900.509.200.00--143.69%
NOC250117P002400002023-04-27 12:29PM EDT240.004.702.556.000.00-1836.92%
NOC250117P002500002023-05-25 1:06PM EDT250.006.000.006.000.00-22734.95%
NOC250117P002600002023-01-18 12:03PM EDT260.007.504.808.100.00--235.86%
NOC250117P002700002023-06-05 3:18PM EDT270.005.354.507.300.00-2832.93%
NOC250117P002800002023-06-05 3:52PM EDT280.006.502.658.700.00-1332.71%
NOC250117P002900002023-06-05 11:35AM EDT290.007.503.609.900.00-1432.12%
NOC250117P003000002023-06-07 10:33AM EDT300.008.263.8010.800.00-12131.14%
NOC250117P003100002023-05-18 3:59PM EDT310.0012.505.2011.700.00-1430.12%
NOC250117P003200002023-06-08 2:04PM EDT320.0010.005.0013.10-4.00-28.57%11529.47%
NOC250117P003300002023-05-25 1:39PM EDT330.0016.676.3014.900.00-12229.04%
NOC250117P003400002023-04-11 3:27PM EDT340.0014.1015.1024.000.00-1933.42%
NOC250117P003500002023-06-02 3:13PM EDT350.0016.909.2018.000.00-364727.50%
NOC250117P003600002023-04-18 9:37AM EDT360.0015.9117.0026.000.00-51530.57%
NOC250117P003700002023-04-12 2:33PM EDT370.0019.0821.2030.500.00-65631.12%
NOC250117P003800002023-05-05 12:30PM EDT380.0027.8819.1028.000.00-106227.68%
NOC250117P003900002023-06-06 12:53PM EDT390.0025.3017.2026.000.00-101124.60%
NOC250117P004000002023-05-15 2:19PM EDT400.0034.0019.0028.000.00-62723.67%
NOC250117P004100002023-05-26 1:52PM EDT410.0036.8222.0031.000.00-19523.15%
NOC250117P004200002023-06-06 12:53PM EDT420.0034.7025.0034.000.00-107922.52%
NOC250117P004300002023-05-17 12:50PM EDT430.0041.2528.0037.000.00-12721.79%
NOC250117P004400002023-06-05 1:28PM EDT440.0040.4332.1040.500.00-17321.16%
NOC250117P004500002023-06-08 3:14PM EDT450.0040.6035.1044.000.00-52920.42%
NOC250117P004600002023-04-19 3:47PM EDT460.0044.8552.4060.500.00-213525.22%
NOC250117P004700002023-05-23 1:30PM EDT470.0059.2044.0053.000.00-2219.42%
NOC250117P004800002023-05-15 11:29AM EDT480.0069.0049.0057.500.00-758418.70%
NOC250117P004900002022-11-16 4:00PM EDT490.0064.0051.5060.600.00-12917.20%
NOC250117P005000002023-04-04 11:03AM EDT500.0065.9076.0085.000.00-35224.98%
NOC250117P005100002023-03-06 4:49PM EDT510.0071.0067.6074.500.00-1617.12%
NOC250117P005200002023-04-04 9:39AM EDT520.0074.1089.0097.500.00-3324.34%
NOC250117P005300002023-04-04 3:31PM EDT530.0084.7096.00104.000.00-51523.97%
NOC250117P005400002023-02-07 12:15PM EDT540.00109.0091.1096.900.00-5416.64%
NOC250117P005500002023-02-07 12:12PM EDT550.00117.0095.10104.000.00-4915.92%
NOC250117P005600002022-11-01 12:44PM EDT560.0084.5579.0089.000.00--10.00%
NOC250117P005800002022-12-05 4:00PM EDT580.0091.9093.00102.000.00-140.00%
NOC250117P005900002022-12-12 4:52PM EDT590.00102.90115.00124.000.00-2350.00%
NOC250117P006000002023-06-02 10:57AM EDT600.00157.50140.00149.000.00-1016.27%
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%