Italia markets open in 7 hours 13 minutes

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
474,14-0,23 (-0,05%)
Alla chiusura: 04:00PM EDT
474,14 0,00 (0,00%)
Dopo ore: 07:35PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220930C003400002022-09-21 10:10AM EDT340.00173.63129.50136.900.00--2214.75%
NOC220930C003850002022-09-20 9:40AM EDT385.00100.0084.9092.300.00--1153.69%
NOC220930C004500002022-09-21 3:10PM EDT450.0052.0023.0027.400.00--159.74%
NOC220930C004600002022-09-27 12:30PM EDT460.0017.0016.0017.60-1.30-7.10%1345.00%
NOC220930C004650002022-09-23 3:10PM EDT465.0017.8912.1013.200.00-1139.73%
NOC220930C004675002022-09-26 11:09AM EDT467.5015.909.2011.700.00-21340.39%
NOC220930C004700002022-09-27 3:49PM EDT470.008.158.709.60-3.34-29.07%6737.26%
NOC220930C004725002022-09-27 1:46PM EDT472.506.687.408.00-3.52-34.51%41836.17%
NOC220930C004750002022-09-27 3:55PM EDT475.006.106.106.70-1.88-23.56%122335.94%
NOC220930C004775002022-09-27 9:45AM EDT477.507.604.605.50+0.80+11.76%11735.50%
NOC220930C004800002022-09-27 3:48PM EDT480.003.553.904.80-2.55-41.80%289936.95%
NOC220930C004825002022-09-27 9:43AM EDT482.504.802.753.60+0.30+6.67%110035.05%
NOC220930C004850002022-09-27 11:32AM EDT485.003.302.152.75-0.90-21.43%113334.23%
NOC220930C004875002022-09-27 10:47AM EDT487.503.241.552.50-1.66-33.88%13636.46%
NOC220930C004900002022-09-26 12:24PM EDT490.002.451.151.65-0.05-2.00%15034.02%
NOC220930C004925002022-09-27 3:19PM EDT492.501.001.001.60-0.80-44.44%1136436.87%
NOC220930C004950002022-09-27 1:36PM EDT495.001.010.550.95-0.59-36.88%608134.01%
NOC220930C004975002022-09-26 10:43AM EDT497.502.050.400.750.00-101434.55%
NOC220930C005000002022-09-27 1:36PM EDT500.000.680.101.05-0.29-29.90%367740.63%
NOC220930C005025002022-09-26 9:50AM EDT502.501.250.002.500.00-101256.59%
NOC220930C005050002022-09-26 9:41AM EDT505.001.300.000.650.00-17740.85%
NOC220930C005075002022-09-26 11:23AM EDT507.500.400.000.550.00-31941.70%
NOC220930C005100002022-09-26 10:47AM EDT510.000.770.054.600.00-127964.11%
NOC220930C005150002022-09-27 12:38PM EDT515.000.200.000.40-0.45-69.23%162545.61%
NOC220930C005200002022-09-27 9:41AM EDT520.000.560.051.10+0.31+124.00%54953.47%
NOC220930C005250002022-09-27 10:43AM EDT525.000.250.001.15-0.05-16.67%11757.81%
NOC220930C005300002022-09-27 12:25PM EDT530.000.100.100.00+0.05+100.00%32725.00%
NOC220930C005350002022-08-22 9:46AM EDT535.000.350.004.800.00-1191.67%
NOC220930C005400002022-09-21 2:28PM EDT540.001.100.000.000.00-2325.00%
NOC220930C005450002022-09-21 10:26AM EDT545.000.950.000.000.00-1125.00%
NOC220930C005550002022-09-21 10:21AM EDT555.000.800.001.600.00--187.11%
NOC220930C006100002022-09-20 10:19AM EDT610.000.050.001.350.00-15123.49%
NOC220930C006200002022-09-26 3:57PM EDT620.000.050.000.100.00-16529793.75%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220930P003700002022-08-12 10:34AM EDT370.001.950.004.800.00--1164.28%
NOC220930P003800002022-08-12 10:34AM EDT380.002.240.004.800.00--1150.20%
NOC220930P003950002022-09-15 12:25PM EDT395.000.380.000.050.00--1063.28%
NOC220930P004000002022-09-26 10:08AM EDT400.000.050.000.050.00-1759.38%
NOC220930P004050002022-08-25 3:10PM EDT405.000.800.004.800.00-11115.63%
NOC220930P004150002022-09-21 10:24AM EDT415.000.200.004.300.00--3098.93%
NOC220930P004200002022-09-23 10:23AM EDT420.000.340.004.300.00-2392.21%
NOC220930P004250002022-09-23 12:15PM EDT425.000.400.051.000.00-13061.43%
NOC220930P004300002022-09-26 10:08AM EDT430.000.250.050.300.00-1650.49%
NOC220930P004350002022-09-26 12:45PM EDT435.000.350.050.650.00-418152.93%
NOC220930P004400002022-09-26 2:50PM EDT440.000.470.300.600.00-112446.48%
NOC220930P004450002022-09-27 10:14AM EDT445.000.540.501.10-0.26-32.50%212447.56%
NOC220930P004500002022-09-23 3:54PM EDT450.001.720.902.150.00-121951.10%
NOC220930P004550002022-09-27 2:33PM EDT455.001.751.301.85-0.45-20.45%524341.48%
NOC220930P004600002022-09-27 12:32PM EDT460.002.322.002.70-0.63-21.36%17740.09%
NOC220930P004650002022-09-27 3:35PM EDT465.004.033.004.20+0.03+0.75%51440.53%
NOC220930P004675002022-09-27 12:19PM EDT467.503.903.704.80-2.11-35.11%1639.00%
NOC220930P004700002022-09-27 3:50PM EDT470.005.504.605.90+0.32+6.18%51739.55%
NOC220930P004725002022-09-27 3:47PM EDT472.507.005.706.50-0.90-11.39%43136.89%
NOC220930P004750002022-09-27 3:43PM EDT475.008.736.807.80+1.53+21.25%21937.15%
NOC220930P004775002022-09-27 10:24AM EDT477.507.008.009.30-2.70-27.84%11737.74%
NOC220930P004800002022-09-27 2:41PM EDT480.0010.009.5010.60-0.50-4.76%25236.63%
NOC220930P004825002022-09-26 11:27AM EDT482.5011.2011.0012.400.00-41137.50%
NOC220930P004850002022-09-26 11:27AM EDT485.0012.8012.8014.100.00-132637.17%
NOC220930P004875002022-09-26 2:20PM EDT487.5014.6414.0018.400.00-2451.71%
NOC220930P004900002022-09-26 3:59PM EDT490.0017.0116.4020.400.00-82152.88%
NOC220930P004925002022-09-26 3:43PM EDT492.5019.2518.1021.800.00-1649.89%
NOC220930P004950002022-09-23 9:47AM EDT495.0014.7020.7025.100.00-11058.66%
NOC220930P004975002022-09-23 12:03PM EDT497.5022.6722.2027.000.00-1258.31%
NOC220930P005000002022-09-26 3:59PM EDT500.0025.6124.7029.600.00-1562.43%
NOC220930P005025002022-09-22 11:06AM EDT502.5014.6026.4032.400.00--367.88%
NOC220930P005050002022-09-27 11:38AM EDT505.0028.8529.0035.20+16.45+132.66%11373.29%
NOC220930P005075002022-09-22 1:36PM EDT507.5013.5032.0037.200.00--550.78%
NOC220930P005100002022-09-22 2:22PM EDT510.0015.8033.5040.300.00--1051.03%
NOC220930P005150002022-09-22 1:45PM EDT515.0018.7038.2045.200.00-2353.27%
NOC220930P005350002022-09-16 10:07AM EDT535.0048.0058.0066.000.00--176.22%
NOC220930P006200002022-09-22 10:28AM EDT620.00124.46143.50150.500.00--0142.09%