NOC - Northrop Grumman Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230609C004000002023-05-31 11:42AM EDT400.0037.0044.2051.000.00--197.61%
NOC230609C004050002023-06-05 11:18AM EDT405.0040.0042.1046.200.00-5367.82%
NOC230609C004150002023-06-05 12:09PM EDT415.0030.0032.2036.100.00-1754.96%
NOC230609C004200002023-06-02 10:22AM EDT420.0021.0025.7030.600.00-2063.31%
NOC230609C004250002023-06-01 12:35PM EDT425.0014.3020.5027.000.00--366.41%
NOC230609C004300002023-06-02 11:31AM EDT430.0017.9014.0021.900.00-2657.01%
NOC230609C004325002023-06-02 11:27AM EDT432.5015.1312.0017.300.00-1137.28%
NOC230609C004350002023-06-06 1:08PM EDT435.0010.409.0015.30+2.40+30.00%11837.13%
NOC230609C004375002023-06-05 9:35AM EDT437.5011.507.0014.50+0.42+3.79%11343.93%
NOC230609C004400002023-06-05 10:51AM EDT440.008.625.0010.100.00-71427.23%
NOC230609C004425002023-06-06 3:21PM EDT442.506.406.709.30+0.60+10.34%32332.78%
NOC230609C004450002023-06-06 3:55PM EDT445.006.004.807.40+1.50+33.33%135130.65%
NOC230609C004475002023-06-06 12:07PM EDT447.502.283.504.00-1.02-30.91%313619.74%
NOC230609C004500002023-06-06 3:52PM EDT450.002.752.252.65+0.50+22.22%133718.76%
NOC230609C004525002023-06-06 3:55PM EDT452.501.871.351.70+0.37+24.67%111718.42%
NOC230609C004550002023-06-06 3:49PM EDT455.001.500.301.05+0.45+42.86%216218.34%
NOC230609C004575002023-06-06 3:26PM EDT457.500.560.400.70+0.06+12.00%32219.09%
NOC230609C004600002023-06-06 10:36AM EDT460.000.200.100.45-0.10-33.33%1123619.65%
NOC230609C004625002023-06-06 3:26PM EDT462.500.260.050.75-0.23-46.94%51425.99%
NOC230609C004650002023-06-05 3:41PM EDT465.000.200.052.550.00-41244.29%
NOC230609C004675002023-06-05 9:30AM EDT467.500.200.001.250.00-1737.18%
NOC230609C004700002023-06-05 9:30AM EDT470.000.050.003.600.00-2559.18%
NOC230609C004725002023-06-05 9:45AM EDT472.500.200.003.800.00-1264.27%
NOC230609C004750002023-05-19 9:30AM EDT475.000.050.004.000.00-505053.59%
NOC230609C004800002023-06-06 12:23PM EDT480.000.100.000.10-0.38-79.17%1231.35%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230609P003000002023-05-04 10:01AM EDT300.000.050.000.050.00--1131.25%
NOC230609P003100002023-05-03 3:29PM EDT310.000.050.000.000.00-2850.00%
NOC230609P003200002023-05-11 9:56AM EDT320.000.050.000.050.00-122111.72%
NOC230609P003300002023-05-12 10:22AM EDT330.000.050.000.800.00-1623141.21%
NOC230609P003400002023-05-25 10:31AM EDT340.000.050.000.800.00-12129.20%
NOC230609P003500002023-05-01 2:14PM EDT350.000.100.001.050.00--0122.56%
NOC230609P003600002023-05-10 11:33AM EDT360.000.400.000.800.00-65104105.76%
NOC230609P003750002023-05-31 1:05PM EDT375.000.260.000.800.00--188.67%
NOC230609P003800002023-06-01 9:38AM EDT380.000.100.000.800.00--1083.01%
NOC230609P003850002023-05-17 2:03PM EDT385.000.350.000.800.00--377.44%
NOC230609P003900002023-05-17 3:24PM EDT390.000.150.000.050.00--1353.52%
NOC230609P003950002023-05-31 1:05PM EDT395.000.460.000.500.00-14661.23%
NOC230609P004000002023-05-30 1:20PM EDT400.000.650.000.800.00-11260.79%
NOC230609P004050002023-06-02 3:00PM EDT405.000.100.000.800.00-33555.27%
NOC230609P004100002023-06-06 10:00AM EDT410.000.050.001.100.00-23152.98%
NOC230609P004150002023-06-06 2:57PM EDT415.000.100.000.10-0.10-50.00%2634.77%
NOC230609P004200002023-06-06 2:56PM EDT420.000.100.000.25-0.06-37.50%44835.11%
NOC230609P004225002023-06-05 1:24PM EDT422.500.220.000.950.00-152043.90%
NOC230609P004250002023-06-06 2:55PM EDT425.000.100.000.40-0.20-66.67%43432.81%
NOC230609P004275002023-06-05 10:06AM EDT427.500.520.000.950.00-2737.33%
NOC230609P004300002023-06-06 2:14PM EDT430.000.250.000.90-0.15-37.50%75533.42%
NOC230609P004325002023-06-05 11:30AM EDT432.500.790.004.700.00-153658.46%
NOC230609P004350002023-06-06 1:08PM EDT435.000.800.200.95-0.30-27.27%34127.05%
NOC230609P004375002023-06-05 11:56AM EDT437.501.500.400.800.00-222822.12%
NOC230609P004400002023-06-05 12:07PM EDT440.002.200.150.900.00-173719.34%
NOC230609P004425002023-06-06 3:32PM EDT442.501.251.001.35-1.65-56.90%22818.56%
NOC230609P004450002023-06-06 3:35PM EDT445.001.951.602.05-2.15-52.44%66118.10%
NOC230609P004475002023-06-06 11:50AM EDT447.503.802.603.00-1.50-28.30%42617.60%
NOC230609P004500002023-06-06 12:02PM EDT450.005.803.704.30+0.10+1.75%51317.40%
NOC230609P004600002023-05-25 10:11AM EDT460.0029.687.0014.900.00-2339.53%
NOC230609P004700002023-04-28 3:14PM EDT470.0018.2729.8035.100.00-55102.21%