Northrop Grumman Corporation (NOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250117C00240000 | 2023-01-18 1:58PM EST | 240.00 | 220.00 | 206.00 | 215.00 | 0.00 | - | 2 | 4 | 44.19% |
| NOC250117C00250000 | 2022-10-14 8:59AM EST | 250.00 | 253.73 | 258.00 | 266.50 | 0.00 | - | - | 1 | 84.61% |
| NOC250117C00310000 | 2022-09-15 9:54AM EST | 310.00 | 203.75 | 186.00 | 194.00 | 0.00 | - | - | 3 | 56.91% |
| NOC250117C00360000 | 2023-01-27 9:30AM EST | 360.00 | 125.00 | 113.80 | 123.00 | -3.00 | -2.34% | 2 | 1 | 35.38% |
| NOC250117C00380000 | 2022-11-18 10:00AM EST | 380.00 | 185.79 | 191.00 | 200.00 | 0.00 | - | 1 | 1 | 75.52% |
| NOC250117C00400000 | 2023-01-27 3:16PM EST | 400.00 | 97.50 | 88.50 | 97.50 | -3.40 | -3.37% | 22 | 157 | 33.19% |
| NOC250117C00420000 | 2023-01-27 10:38AM EST | 420.00 | 84.18 | 77.50 | 86.00 | -1.07 | -1.26% | 1 | 2 | 32.23% |
| NOC250117C00430000 | 2023-01-26 3:50PM EST | 430.00 | 80.75 | 72.60 | 80.40 | 0.00 | - | 1 | 2 | 31.70% |
| NOC250117C00440000 | 2023-01-20 1:42PM EST | 440.00 | 82.00 | 67.60 | 75.30 | 0.00 | - | 3 | 3 | 31.32% |
| NOC250117C00450000 | 2023-01-26 3:25PM EST | 450.00 | 67.00 | 62.40 | 70.50 | -8.00 | -10.67% | 1 | 26 | 30.98% |
| NOC250117C00460000 | 2023-01-27 2:03PM EST | 460.00 | 63.80 | 58.00 | 66.00 | -16.20 | -20.25% | 1 | 1 | 30.69% |
| NOC250117C00470000 | 2023-01-27 1:51PM EST | 470.00 | 56.55 | 53.70 | 61.90 | -12.46 | -18.06% | 7 | 344 | 30.49% |
| NOC250117C00480000 | 2023-01-13 12:29PM EST | 480.00 | 71.20 | 49.00 | 56.90 | 0.00 | - | 1 | 2 | 29.85% |
| NOC250117C00490000 | 2023-01-27 3:12PM EST | 490.00 | 50.50 | 45.00 | 53.50 | -13.87 | -21.55% | 2 | 335 | 29.79% |
| NOC250117C00500000 | 2023-01-26 3:57PM EST | 500.00 | 49.00 | 41.20 | 49.30 | 0.00 | - | 2 | 34 | 29.33% |
| NOC250117C00510000 | 2022-12-28 1:17PM EST | 510.00 | 126.00 | 39.00 | 46.50 | 0.00 | - | 1 | 2 | 29.37% |
| NOC250117C00520000 | 2023-01-24 9:49AM EST | 520.00 | 53.76 | 35.00 | 43.00 | 0.00 | - | 1 | 10 | 29.05% |
| NOC250117C00530000 | 2023-01-20 11:57AM EST | 530.00 | 43.10 | 32.00 | 40.00 | 0.00 | - | 18 | 31 | 28.87% |
| NOC250117C00540000 | 2023-01-26 3:49PM EST | 540.00 | 36.08 | 29.00 | 37.50 | 0.00 | - | 1 | 6 | 28.84% |
| NOC250117C00550000 | 2023-01-27 10:02AM EST | 550.00 | 31.39 | 26.20 | 34.30 | -1.94 | -5.82% | 5 | 17 | 28.44% |
| NOC250117C00560000 | 2023-01-27 2:25PM EST | 560.00 | 27.50 | 24.30 | 32.20 | -7.25 | -20.86% | 8 | 13 | 28.46% |
| NOC250117C00570000 | 2023-01-27 9:30AM EST | 570.00 | 25.00 | 21.00 | 30.00 | -13.55 | -35.15% | 1 | 12 | 28.38% |
| NOC250117C00580000 | 2023-01-17 11:45AM EST | 580.00 | 34.07 | 19.30 | 28.00 | 0.00 | - | 2 | 8 | 28.32% |
| NOC250117C00590000 | 2023-01-27 2:24PM EST | 590.00 | 23.50 | 17.10 | 26.00 | -5.00 | -17.54% | 12 | 35 | 28.21% |
| NOC250117C00600000 | 2023-01-27 2:59PM EST | 600.00 | 20.00 | 16.00 | 24.50 | -7.70 | -27.80% | 2 | 16 | 28.29% |
| NOC250117C00610000 | 2023-01-23 1:26PM EST | 610.00 | 24.60 | 14.40 | 23.00 | 0.00 | - | 7 | 8 | 28.31% |
| NOC250117C00620000 | 2023-01-20 1:45PM EST | 620.00 | 21.76 | 13.00 | 21.50 | 0.00 | - | 10 | 27 | 28.30% |
| NOC250117C00630000 | 2023-01-12 3:32PM EST | 630.00 | 37.50 | 11.20 | 19.10 | 0.00 | - | 7 | 9 | 27.75% |
| NOC250117C00640000 | 2023-01-10 9:30AM EST | 640.00 | 41.30 | 10.00 | 18.20 | 0.00 | - | 1 | 7 | 27.94% |
| NOC250117C00660000 | 2023-01-26 1:08PM EST | 660.00 | 15.60 | 8.00 | 16.50 | 0.00 | - | 1 | 1 | 28.28% |
| NOC250117C00680000 | 2022-12-09 12:37PM EST | 680.00 | 55.50 | 37.00 | 45.50 | 0.00 | - | 6 | 6 | 43.80% |
| NOC250117C00700000 | 2023-01-27 2:30PM EST | 700.00 | 9.10 | 4.10 | 12.90 | -1.00 | -9.90% | 2 | 4 | 28.44% |
| NOC250117C00720000 | 2023-01-20 1:45PM EST | 720.00 | 9.93 | 3.20 | 12.00 | 0.00 | - | 20 | 20 | 28.92% |
| NOC250117C00740000 | 2023-01-18 3:44PM EST | 740.00 | 9.00 | 2.05 | 10.90 | 0.00 | - | 1 | 6 | 29.16% |
| NOC250117C00800000 | 2023-01-05 10:52AM EST | 800.00 | 21.70 | 0.00 | 9.60 | 0.00 | - | 4 | 19 | 30.98% |
| NOC250117C00820000 | 2023-01-20 1:45PM EST | 820.00 | 5.51 | 0.40 | 10.00 | 0.00 | - | 10 | 16 | 32.16% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250117P00240000 | 2023-01-13 11:54AM EST | 240.00 | 6.01 | 1.00 | 5.60 | 0.00 | - | 1 | 6 | 31.39% |
| NOC250117P00250000 | 2022-11-11 2:21PM EST | 250.00 | 7.90 | 4.00 | 8.00 | 0.00 | - | 1 | 11 | 32.63% |
| NOC250117P00260000 | 2023-01-18 11:03AM EST | 260.00 | 7.50 | 3.10 | 11.70 | 0.00 | - | - | 2 | 34.62% |
| NOC250117P00280000 | 2022-10-14 12:48PM EST | 280.00 | 10.99 | 7.80 | 16.00 | 0.00 | - | - | 1 | 34.43% |
| NOC250117P00290000 | 2023-01-20 1:45PM EST | 290.00 | 10.50 | 6.10 | 15.00 | 0.00 | - | 1 | 3 | 31.69% |
| NOC250117P00300000 | 2022-11-14 10:03AM EST | 300.00 | 14.00 | 8.00 | 16.00 | 0.00 | - | 1 | 14 | 30.57% |
| NOC250117P00320000 | 2023-01-10 11:34AM EST | 320.00 | 14.00 | 10.50 | 20.00 | 0.00 | - | 2 | 7 | 29.56% |
| NOC250117P00330000 | 2023-01-24 1:44PM EST | 330.00 | 15.50 | 12.50 | 22.00 | 0.00 | - | 4 | 10 | 28.92% |
| NOC250117P00350000 | 2023-01-25 1:48PM EST | 350.00 | 19.00 | 17.10 | 25.90 | 0.00 | - | 1 | 11 | 27.37% |
| NOC250117P00360000 | 2023-01-17 9:38AM EST | 360.00 | 22.95 | 19.30 | 28.70 | 0.00 | - | 1 | 11 | 26.94% |
| NOC250117P00370000 | 2023-01-17 1:33PM EST | 370.00 | 26.90 | 22.10 | 31.40 | 0.00 | - | 6 | 16 | 26.36% |
| NOC250117P00380000 | 2023-01-26 3:44PM EST | 380.00 | 28.85 | 25.00 | 34.30 | 0.00 | - | 5 | 39 | 25.79% |
| NOC250117P00390000 | 2023-01-05 12:56PM EST | 390.00 | 25.00 | 28.10 | 37.40 | 0.00 | - | 1 | 3 | 25.23% |
| NOC250117P00400000 | 2023-01-26 3:44PM EST | 400.00 | 35.15 | 31.50 | 40.20 | 0.00 | - | 3 | 14 | 24.45% |
| NOC250117P00410000 | 2023-01-24 11:46AM EST | 410.00 | 36.00 | 35.20 | 43.80 | 0.00 | - | 2 | 8 | 23.94% |
| NOC250117P00420000 | 2023-01-13 2:19PM EST | 420.00 | 40.50 | 39.10 | 47.90 | 0.00 | - | 23 | 24 | 23.54% |
| NOC250117P00430000 | 2023-01-20 11:51AM EST | 430.00 | 44.40 | 43.00 | 52.00 | 0.00 | - | 1 | 22 | 23.04% |
| NOC250117P00440000 | 2023-01-27 3:46PM EST | 440.00 | 51.00 | 48.40 | 55.90 | -2.20 | -4.14% | 1 | 55 | 22.35% |
| NOC250117P00450000 | 2023-01-13 2:14PM EST | 450.00 | 53.30 | 52.50 | 61.00 | 0.00 | - | 2 | 17 | 22.05% |
| NOC250117P00460000 | 2023-01-27 1:47PM EST | 460.00 | 62.80 | 57.50 | 66.00 | +10.47 | +20.01% | 1 | 21 | 21.60% |
| NOC250117P00480000 | 2023-01-13 10:36AM EST | 480.00 | 65.96 | 68.30 | 76.50 | 0.00 | - | 1 | 7 | 20.57% |
| NOC250117P00490000 | 2022-11-16 3:00PM EST | 490.00 | 64.00 | 51.50 | 60.60 | 0.00 | - | 12 | 9 | 10.30% |
| NOC250117P00500000 | 2023-01-20 3:19PM EST | 500.00 | 80.50 | 80.00 | 88.80 | 0.00 | - | 1 | 3 | 19.81% |
| NOC250117P00510000 | 2023-01-26 3:32PM EST | 510.00 | 85.50 | 87.00 | 95.50 | 0.00 | - | 1 | 7 | 19.49% |
| NOC250117P00520000 | 2023-01-13 9:30AM EST | 520.00 | 82.00 | 93.50 | 102.50 | 0.00 | - | 5 | 6 | 19.18% |
| NOC250117P00530000 | 2022-12-02 11:51AM EST | 530.00 | 63.80 | 61.00 | 70.00 | 0.00 | - | 9 | 10 | 0.00% |
| NOC250117P00540000 | 2023-01-26 10:16AM EST | 540.00 | 92.12 | 108.10 | 117.00 | 0.00 | - | 8 | 6 | 18.42% |
| NOC250117P00550000 | 2023-01-27 9:43AM EST | 550.00 | 120.00 | 116.10 | 124.90 | +8.90 | +8.01% | 4 | 10 | 18.17% |
| NOC250117P00560000 | 2022-11-01 11:44AM EST | 560.00 | 84.55 | 79.00 | 89.00 | 0.00 | - | - | 1 | 0.00% |
| NOC250117P00580000 | 2022-12-05 3:00PM EST | 580.00 | 91.90 | 93.00 | 102.00 | 0.00 | - | 1 | 4 | 0.00% |
| NOC250117P00590000 | 2022-12-12 3:52PM EST | 590.00 | 102.90 | 115.00 | 124.00 | 0.00 | - | 2 | 35 | 0.00% |
| NOC250117P00600000 | 2023-01-18 1:58PM EST | 600.00 | 155.50 | 159.00 | 168.00 | 0.00 | - | 2 | 21 | 17.37% |
| NOC250117P00630000 | 2022-11-02 11:15AM EST | 630.00 | 128.20 | 114.00 | 123.00 | 0.00 | - | - | 2 | 0.00% |
| NOC250117P00640000 | 2022-11-17 9:47AM EST | 640.00 | 146.00 | 131.00 | 140.00 | 0.00 | - | 1 | 9 | 0.00% |
| NOC250117P00700000 | 2022-09-23 8:31AM EST | 700.00 | 212.70 | 184.00 | 193.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
