Italia markets close in 3 hours 51 minutes

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
450,35-0,94 (-0,21%)
Alla chiusura: 04:00PM EDT
450,01 -0,34 (-0,08%)
Preborsa: 07:15AM 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 EDT210.00288.00255.00264.000.00-1188.51%
NOC250117C002200002024-01-02 10:46AM EDT220.00257.09225.00235.000.00-11255.84%
NOC250117C002300002023-09-26 1:30PM EDT230.00205.20252.70260.800.00-31103.93%
NOC250117C002400002023-06-08 3:33PM EDT240.00226.70218.50226.900.00-2665.41%
NOC250117C002500002023-11-10 1:08PM EDT250.00219.00231.50240.000.00-1693.11%
NOC250117C002900002024-04-02 1:59PM EDT290.00185.000.000.000.00-140.00%
NOC250117C003000002024-04-02 2:01PM EDT300.00175.000.000.000.00-1130.00%
NOC250117C003100002023-03-03 11:16AM EDT310.00187.42170.00179.000.00-3367.58%
NOC250117C003300002023-06-30 12:18PM EDT330.00149.83140.90144.800.00-1051.38%
NOC250117C003500002023-09-14 11:25AM EDT350.00106.00161.80167.100.00-3578.89%
NOC250117C003600002024-03-27 10:07AM EDT360.00130.000.000.000.00-120.00%
NOC250117C003700002024-03-15 9:39AM EDT370.00109.20102.10105.000.00-4439.57%
NOC250117C003800002023-12-04 11:01AM EDT380.00122.00119.10121.800.00-5556.53%
NOC250117C003900002024-02-13 11:23AM EDT390.0083.2089.8093.700.00-1240.50%
NOC250117C004000002024-04-12 10:19AM EDT400.0085.000.000.000.00-11530.00%
NOC250117C004100002024-02-01 11:28AM EDT410.0064.6170.6075.200.00-2735.39%
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%
NOC250117C004400002024-04-12 10:42AM EDT440.0056.800.000.000.00-40520.00%
NOC250117C004500002024-04-15 3:40PM EDT450.0040.780.000.000.00-51050.00%
NOC250117C004600002024-04-16 9:36AM EDT460.0039.500.000.000.00-11170.78%
NOC250117C004700002024-04-15 3:40PM EDT470.0030.980.000.000.00-51300.78%
NOC250117C004800002024-04-16 12:45PM EDT480.0029.200.000.000.00-11791.56%
NOC250117C004900002024-04-16 10:16AM EDT490.0024.100.000.000.00-2871.56%
NOC250117C005000002024-04-15 11:25AM EDT500.0024.500.000.000.00-105803.13%
NOC250117C005100002024-04-16 10:13AM EDT510.0018.000.000.000.00-21293.13%
NOC250117C005200002024-04-15 3:41PM EDT520.0013.600.000.000.00-43883.13%
NOC250117C005300002024-04-15 11:08AM EDT530.0015.100.000.000.00-12143.13%
NOC250117C005400002024-04-08 11:38AM EDT540.0011.300.000.000.00-14473.13%
NOC250117C005500002024-04-15 9:36AM EDT550.0011.900.000.000.00-14506.25%
NOC250117C005600002024-04-02 2:08PM EDT560.009.000.000.000.00-2366.25%
NOC250117C005700002024-04-10 3:55PM EDT570.006.500.000.000.00-91446.25%
NOC250117C005800002024-04-16 3:26PM EDT580.005.560.000.000.00-81336.25%
NOC250117C005900002024-04-03 11:44AM EDT590.004.300.000.000.00-7686.25%
NOC250117C006000002024-04-04 3:59PM EDT600.006.660.000.000.00-1686.25%
NOC250117C006100002023-10-09 11:32AM EDT610.0015.608.9011.000.00-1932.85%
NOC250117C006200002024-02-05 4:31PM EDT620.002.353.005.700.00-54328.04%
NOC250117C006300002024-04-04 3:06PM EDT630.003.020.000.000.00-1396.25%
NOC250117C006400002024-04-15 3:19PM EDT640.001.800.000.000.00-41246.25%
NOC250117C006600002024-01-24 11:15AM EDT660.002.350.754.600.00-13030.18%
NOC250117C006800002023-10-11 12:47PM EDT680.005.702.656.600.00-91634.76%
NOC250117C007000002024-03-21 11:59AM EDT700.001.500.000.000.00-2812.50%
NOC250117C007200002024-04-15 2:46PM EDT720.001.000.000.000.00-13312.50%
NOC250117C007400002024-02-16 4:27PM EDT740.001.000.253.400.00-1834.30%
NOC250117C007600002024-02-14 2:19PM EDT760.000.800.503.300.00-3435.47%
NOC250117C007800002024-01-29 3:59PM EDT780.000.900.501.400.00-16531.68%
NOC250117C008000002024-02-14 2:19PM EDT800.000.500.151.050.00-110931.45%
NOC250117C008200002024-03-15 3:27PM EDT820.000.550.201.000.00-5922332.31%
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 EDT220.000.650.404.500.00-69655.46%
NOC250117P002300002024-02-28 11:10AM EDT230.000.500.252.950.00-61247.83%
NOC250117P002400002024-02-28 11:21AM EDT240.000.600.105.400.00-11851.89%
NOC250117P002500002024-02-28 11:22AM EDT250.000.750.501.600.00-15337.82%
NOC250117P002600002024-03-22 11:59AM EDT260.001.750.000.000.00-26712.50%
NOC250117P002700002023-06-23 10:07AM EDT270.004.300.6510.000.00-1752.01%
NOC250117P002800002024-03-08 2:15PM EDT280.002.000.602.300.00-18033.77%
NOC250117P002900002024-01-25 11:27AM EDT290.003.100.704.300.00-101436.52%
NOC250117P003000002024-03-11 10:27AM EDT300.001.920.802.900.00-44631.15%
NOC250117P003100002024-02-07 3:52PM EDT310.005.522.352.850.00-13528.96%
NOC250117P003200002024-04-05 9:53AM EDT320.003.000.000.000.00-11276.25%
NOC250117P003300002024-03-21 2:38PM EDT330.002.850.000.000.00-1776.25%
NOC250117P003400002024-04-12 3:50PM EDT340.004.500.000.000.00-11836.25%
NOC250117P003500002024-04-15 9:57AM EDT350.004.500.000.000.00-12626.25%
NOC250117P003600002024-04-03 1:55PM EDT360.005.500.000.000.00-2676.25%
NOC250117P003700002024-04-11 1:28PM EDT370.006.300.000.000.00-11156.25%
NOC250117P003800002024-04-12 10:30AM EDT380.007.350.000.000.00-11563.13%
NOC250117P003900002024-04-15 3:40PM EDT390.0012.000.000.000.00-41053.13%
NOC250117P004000002024-04-15 11:37AM EDT400.0010.700.000.000.00-114603.13%
NOC250117P004100002024-04-08 2:28PM EDT410.0013.300.000.000.00-24493.13%
NOC250117P004200002024-04-15 11:54AM EDT420.0015.080.000.000.00-23271.56%
NOC250117P004300002024-04-15 11:54AM EDT430.0017.740.000.000.00-23251.56%
NOC250117P004400002024-04-05 3:34PM EDT440.0023.900.000.000.00-25090.78%
NOC250117P004500002024-04-02 3:15PM EDT450.0023.000.000.000.00-22770.03%
NOC250117P004600002024-04-15 11:21AM EDT460.0028.800.000.000.00-42930.00%
NOC250117P004700002024-04-16 2:29PM EDT470.0039.800.000.000.00-11700.00%
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 EDT500.0062.9048.9052.000.00-1010010.10%
NOC250117P005100002024-01-08 2:38PM EDT510.0054.5058.0064.300.00-41614.03%
NOC250117P005200002023-12-06 1:09PM EDT520.0055.1056.2065.700.00-10130.00%
NOC250117P005300002023-04-04 3:31PM EDT530.0084.7096.00104.000.00-51532.72%
NOC250117P005400002024-04-02 2:01PM EDT540.0076.390.000.000.00-220.00%
NOC250117P005500002023-02-07 12:12PM EDT550.00117.0095.10104.000.00-4918.85%
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 EDT600.00157.50141.20147.700.00-100.00%
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 EDT820.00382.00354.00364.000.00-300.00%