Italia markets open in 4 hours 46 minutes
Dow Jones
33.926,01 -127,89 (-0,38%) Nasdaq
12.006,96 -193,84 (-1,59%) Nikkei 225
27.801,97 +292,51 (+1,06%) EUR/USD
1,0797 0,0000 (-0,00%) BTC-EUR
21.225,88 -533,69 (-2,45%) CMC Crypto 200
525,37 -11,49 (-2,14%)
Northrop Grumman Corporation (NOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230210C00290000 | 2023-02-03 3:33PM EST | 290.00 | 152.59 | 146.00 | 155.00 | +152.59 | - | 2 | 0 | 262.74% |
| NOC230210C00400000 | 2023-01-26 12:44PM EST | 400.00 | 59.90 | 36.70 | 46.00 | 0.00 | - | - | 3 | 53.76% |
| NOC230210C00405000 | 2023-01-24 9:56AM EST | 405.00 | 57.00 | 31.90 | 41.00 | 0.00 | - | - | 1 | 90.15% |
| NOC230210C00410000 | 2023-01-30 10:29AM EST | 410.00 | 37.80 | 27.00 | 35.90 | 0.00 | - | 1 | 1 | 81.47% |
| NOC230210C00420000 | 2023-01-31 9:34AM EST | 420.00 | 20.50 | 20.40 | 24.70 | +20.50 | - | - | 1 | 57.58% |
| NOC230210C00425000 | 2023-01-31 12:14PM EST | 425.00 | 20.50 | 16.10 | 19.80 | 0.00 | - | 1 | 5 | 50.06% |
| NOC230210C00430000 | 2023-01-31 12:39PM EST | 430.00 | 18.90 | 12.80 | 14.20 | 0.00 | - | 2 | 6 | 38.11% |
| NOC230210C00432500 | 2023-02-02 1:02PM EST | 432.50 | 12.10 | 10.60 | 11.90 | +12.10 | - | - | 9 | 34.83% |
| NOC230210C00435000 | 2023-02-03 3:58PM EST | 435.00 | 9.58 | 9.10 | 13.60 | -0.92 | -8.76% | 6 | 35 | 51.57% |
| NOC230210C00437500 | 2023-02-03 2:23PM EST | 437.50 | 10.24 | 7.60 | 8.10 | +10.24 | - | 3 | 5 | 31.26% |
| NOC230210C00440000 | 2023-02-03 3:13PM EST | 440.00 | 8.10 | 6.20 | 6.60 | +0.50 | +6.58% | 8 | 82 | 30.52% |
| NOC230210C00442500 | 2023-02-03 3:59PM EST | 442.50 | 5.30 | 4.90 | 5.40 | +5.30 | - | 20 | 38 | 30.49% |
| NOC230210C00445000 | 2023-02-03 3:56PM EST | 445.00 | 4.35 | 3.90 | 4.30 | -0.95 | -17.92% | 49 | 80 | 30.18% |
| NOC230210C00447500 | 2023-02-03 3:58PM EST | 447.50 | 3.30 | 3.10 | 3.50 | +3.30 | - | 14 | 16 | 30.62% |
| NOC230210C00450000 | 2023-02-03 3:58PM EST | 450.00 | 2.65 | 2.35 | 2.75 | -0.85 | -24.29% | 70 | 63 | 30.62% |
| NOC230210C00452500 | 2023-02-03 3:53PM EST | 452.50 | 2.20 | 1.80 | 2.20 | -1.20 | -35.29% | 27 | 32 | 31.06% |
| NOC230210C00455000 | 2023-02-03 3:56PM EST | 455.00 | 1.65 | 1.15 | 1.70 | -1.12 | -40.43% | 32 | 39 | 31.14% |
| NOC230210C00457500 | 2023-02-03 1:57PM EST | 457.50 | 1.95 | 1.00 | 1.40 | 0.00 | - | 8 | 12 | 32.04% |
| NOC230210C00460000 | 2023-02-03 3:54PM EST | 460.00 | 0.75 | 0.85 | 1.10 | -0.81 | -51.92% | 155 | 234 | 32.45% |
| NOC230210C00462500 | 2023-02-03 3:04PM EST | 462.50 | 1.10 | 0.65 | 0.90 | -0.26 | -19.12% | 119 | 13 | 33.25% |
| NOC230210C00465000 | 2023-02-03 1:12PM EST | 465.00 | 1.10 | 0.55 | 0.80 | 0.00 | - | 43 | 36 | 34.77% |
| NOC230210C00467500 | 2023-02-03 11:26AM EST | 467.50 | 1.04 | 0.45 | 0.70 | +0.18 | +20.93% | 2 | 11 | 36.06% |
| NOC230210C00470000 | 2023-02-03 3:36PM EST | 470.00 | 0.50 | 0.35 | 0.60 | -0.20 | -28.57% | 25 | 77 | 37.11% |
| NOC230210C00472500 | 2023-02-03 10:25AM EST | 472.50 | 0.75 | 0.30 | 0.60 | +0.35 | +87.50% | 7 | 9 | 39.43% |
| NOC230210C00475000 | 2023-02-03 2:41PM EST | 475.00 | 0.35 | 0.15 | 0.55 | -0.15 | -30.00% | 59 | 26 | 40.92% |
| NOC230210C00477500 | 2023-02-03 3:20PM EST | 477.50 | 0.30 | 0.00 | 1.45 | -1.75 | -85.37% | 31 | 1 | 54.49% |
| NOC230210C00480000 | 2023-02-03 10:59AM EST | 480.00 | 0.50 | 0.05 | 0.60 | -0.15 | -23.08% | 13 | 5 | 46.17% |
| NOC230210C00485000 | 2023-02-03 1:07PM EST | 485.00 | 1.24 | 0.05 | 1.20 | +1.09 | +726.67% | 1 | 47 | 50.90% |
| NOC230210C00490000 | 2023-02-02 9:30AM EST | 490.00 | 0.10 | 0.10 | 0.80 | 0.00 | - | 10 | 15 | 51.71% |
| NOC230210C00495000 | 2023-02-02 12:09PM EST | 495.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 50 | 103 | 59.23% |
| NOC230210C00500000 | 2023-01-31 12:50PM EST | 500.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 58 | 54.74% |
| NOC230210C00505000 | 2023-02-03 2:49PM EST | 505.00 | 0.14 | 0.10 | 0.25 | -0.39 | -73.58% | 2 | 6 | 54.49% |
| NOC230210C00510000 | 2023-01-23 12:50PM EST | 510.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 10 | 93.12% |
| NOC230210C00515000 | 2023-02-01 9:48AM EST | 515.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 154 | 97.58% |
| NOC230210C00520000 | 2023-01-26 10:53AM EST | 520.00 | 0.76 | 0.00 | 4.30 | 0.00 | - | 75 | 150 | 101.98% |
| NOC230210C00525000 | 2023-01-27 1:39PM EST | 525.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 23 | 69.82% |
| NOC230210C00530000 | 2023-01-09 11:06AM EST | 530.00 | 10.20 | 0.00 | 4.30 | 0.00 | - | - | 12 | 110.47% |
| NOC230210C00535000 | 2023-01-30 9:59AM EST | 535.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 114.60% |
| NOC230210C00540000 | 2023-01-13 10:40AM EST | 540.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 71.39% |
| NOC230210C00545000 | 2023-01-09 1:08PM EST | 545.00 | 3.36 | 0.00 | 4.30 | 0.00 | - | - | 3 | 122.66% |
| NOC230210C00555000 | 2023-01-30 9:55AM EST | 555.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 30 | 33 | 130.42% |
| NOC230210C00560000 | 2023-01-26 2:10PM EST | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 71.48% |
| NOC230210C00565000 | 2023-01-26 2:10PM EST | 565.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 4 | 137.94% |
| NOC230210C00570000 | 2023-01-25 3:17PM EST | 570.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 6 | 141.63% |
| NOC230210C00575000 | 2023-01-25 3:16PM EST | 575.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 2 | 145.24% |
| NOC230210C00585000 | 2023-01-06 10:04AM EST | 585.00 | 3.84 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 92.38% |
| NOC230210C00590000 | 2023-01-06 11:42AM EST | 590.00 | 3.50 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 94.92% |
| NOC230210C00595000 | 2022-12-30 10:35AM EST | 595.00 | 3.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 131.25% |
| NOC230210C00600000 | 2023-02-02 2:54PM EST | 600.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 25 | 56 | 109.57% |
| NOC230210C00620000 | 2023-01-24 10:19AM EST | 620.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 98.05% |
| NOC230210C00630000 | 2023-01-24 10:18AM EST | 630.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 102.34% |
| NOC230210C00640000 | 2023-01-24 10:18AM EST | 640.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 106.25% |
| NOC230210C00650000 | 2023-01-23 12:09PM EST | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 164 | 110.16% |
| NOC230210C00660000 | 2023-01-10 12:05PM EST | 660.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | 11 | 204 | 199.90% |
| NOC230210C00670000 | 2023-01-30 1:00PM EST | 670.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 20 | 557 | 205.62% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230210P00280000 | 2023-01-27 3:03PM EST | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 135 | 454 | 131.25% |
| NOC230210P00290000 | 2023-02-01 11:05AM EST | 290.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 20 | 160 | 140.23% |
| NOC230210P00320000 | 2023-01-27 3:04PM EST | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 95.31% |
| NOC230210P00330000 | 2023-01-24 12:13PM EST | 330.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | - | 1 | 163.87% |
| NOC230210P00340000 | 2023-01-27 3:04PM EST | 340.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 78.52% |
| NOC230210P00350000 | 2023-02-03 12:09PM EST | 350.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 80 | 70.31% |
| NOC230210P00360000 | 2023-01-31 1:22PM EST | 360.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 20 | 22 | 79.69% |
| NOC230210P00375000 | 2023-01-27 11:48AM EST | 375.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 104.22% |
| NOC230210P00380000 | 2023-01-26 11:55AM EST | 380.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 1 | 31 | 74.37% |
| NOC230210P00395000 | 2023-02-03 3:22PM EST | 395.00 | 0.25 | 0.10 | 1.30 | -0.05 | -16.67% | 3 | 9 | 59.08% |
| NOC230210P00400000 | 2023-02-03 12:09PM EST | 400.00 | 0.23 | 0.10 | 0.25 | +0.03 | +15.00% | 1 | 42 | 43.95% |
| NOC230210P00405000 | 2023-01-31 2:32PM EST | 405.00 | 0.68 | 0.10 | 0.50 | +0.68 | - | - | 13 | 44.73% |
| NOC230210P00410000 | 2023-02-03 3:19PM EST | 410.00 | 0.45 | 0.35 | 0.60 | -0.35 | -43.75% | 9 | 19 | 41.07% |
| NOC230210P00415000 | 2023-02-03 9:40AM EST | 415.00 | 0.30 | 0.55 | 0.80 | -0.80 | -72.73% | 1 | 9 | 38.23% |
| NOC230210P00420000 | 2023-02-03 3:53PM EST | 420.00 | 1.00 | 0.90 | 1.15 | -0.45 | -31.03% | 21 | 26 | 35.99% |
| NOC230210P00425000 | 2023-02-03 3:55PM EST | 425.00 | 1.45 | 0.70 | 1.75 | -0.98 | -40.33% | 54 | 12 | 34.35% |
| NOC230210P00430000 | 2023-02-03 3:47PM EST | 430.00 | 2.55 | 2.25 | 2.60 | -0.40 | -13.56% | 40 | 64 | 32.47% |
| NOC230210P00432500 | 2023-02-03 3:27PM EST | 432.50 | 2.70 | 2.80 | 3.20 | +2.70 | - | 20 | 2 | 31.75% |
| NOC230210P00435000 | 2023-02-03 3:28PM EST | 435.00 | 3.30 | 3.60 | 3.90 | -0.80 | -19.51% | 120 | 81 | 30.93% |
| NOC230210P00437500 | 2023-02-03 3:23PM EST | 437.50 | 4.00 | 4.50 | 4.80 | +4.00 | - | 120 | 13 | 30.46% |
| NOC230210P00440000 | 2023-02-03 3:55PM EST | 440.00 | 5.50 | 5.50 | 5.80 | -0.70 | -11.29% | 55 | 69 | 29.74% |
| NOC230210P00442500 | 2023-02-03 3:18PM EST | 442.50 | 6.00 | 6.80 | 7.10 | +6.00 | - | 26 | 9 | 29.71% |
| NOC230210P00445000 | 2023-02-03 3:56PM EST | 445.00 | 8.27 | 8.20 | 8.80 | -0.43 | -4.94% | 30 | 58 | 30.88% |
| NOC230210P00447500 | 2023-02-03 12:39PM EST | 447.50 | 7.00 | 9.80 | 10.40 | +7.00 | - | 30 | 17 | 30.84% |
| NOC230210P00450000 | 2023-02-03 1:09PM EST | 450.00 | 9.50 | 11.60 | 12.30 | -1.50 | -13.64% | 34 | 37 | 31.69% |
| NOC230210P00452500 | 2023-02-03 10:46AM EST | 452.50 | 7.10 | 13.10 | 14.70 | -3.60 | -33.64% | 5 | 15 | 34.95% |
| NOC230210P00455000 | 2023-02-03 1:00PM EST | 455.00 | 11.62 | 13.00 | 17.80 | -1.08 | -8.50% | 7 | 10 | 42.20% |
| NOC230210P00457500 | 2023-02-03 1:24PM EST | 457.50 | 14.60 | 15.50 | 20.50 | +14.60 | - | 13 | 1 | 47.05% |
| NOC230210P00460000 | 2023-02-03 1:00PM EST | 460.00 | 15.85 | 16.10 | 23.80 | -2.93 | -15.60% | 5 | 10 | 55.42% |
| NOC230210P00465000 | 2023-02-03 9:49AM EST | 465.00 | 17.70 | 20.00 | 29.20 | -8.83 | -33.28% | 1 | 6 | 64.89% |
| NOC230210P00470000 | 2023-01-30 1:52PM EST | 470.00 | 31.11 | 25.00 | 33.90 | 0.00 | - | 4 | 11 | 69.74% |
| NOC230210P00475000 | 2023-01-09 1:33PM EST | 475.00 | 10.10 | 30.10 | 38.80 | 0.00 | - | - | 3 | 75.46% |
| NOC230210P00480000 | 2023-02-02 9:37AM EST | 480.00 | 41.00 | 35.10 | 44.00 | 0.00 | - | 1 | 2 | 82.97% |
| NOC230210P00485000 | 2023-01-31 12:11PM EST | 485.00 | 42.85 | 40.00 | 49.00 | 0.00 | - | 1 | 2 | 88.93% |
| NOC230210P00490000 | 2023-01-31 11:36AM EST | 490.00 | 49.60 | 45.00 | 53.90 | 0.00 | - | 1 | 3 | 93.96% |
| NOC230210P00495000 | 2023-01-26 10:25AM EST | 495.00 | 32.00 | 50.00 | 58.90 | 0.00 | - | 11 | 14 | 99.54% |
| NOC230210P00500000 | 2023-01-31 10:05AM EST | 500.00 | 58.20 | 55.00 | 63.90 | 0.00 | - | 3 | 3 | 104.96% |
| NOC230210P00505000 | 2023-02-01 3:23PM EST | 505.00 | 61.60 | 60.00 | 69.20 | 0.00 | - | 18 | 6 | 57.13% |
| NOC230210P00510000 | 2023-01-13 2:29PM EST | 510.00 | 50.90 | 65.00 | 73.90 | 0.00 | - | - | 0 | 52.93% |
| NOC230210P00515000 | 2023-01-12 10:33AM EST | 515.00 | 30.16 | 70.00 | 79.00 | 0.00 | - | 4 | 0 | 59.28% |
| NOC230210P00520000 | 2023-01-13 10:28AM EST | 520.00 | 52.50 | 75.00 | 83.90 | 0.00 | - | - | 0 | 58.98% |
| NOC230210P00525000 | 2023-01-09 12:32PM EST | 525.00 | 33.30 | 80.00 | 88.90 | 0.00 | - | - | 0 | 61.91% |
| NOC230210P00530000 | 2023-01-09 10:38AM EST | 530.00 | 29.60 | 85.00 | 94.00 | 0.00 | - | - | 0 | 68.56% |
| NOC230210P00535000 | 2023-01-09 10:39AM EST | 535.00 | 32.70 | 90.10 | 98.70 | 0.00 | - | - | 0 | 62.11% |
| NOC230210P00550000 | 2023-01-09 1:05PM EST | 550.00 | 55.66 | 105.00 | 113.90 | 0.00 | - | - | 0 | 76.17% |
| NOC230210P00555000 | 2023-01-09 1:39PM EST | 555.00 | 64.05 | 110.00 | 119.00 | 0.00 | - | 6 | 0 | 83.01% |
| NOC230210P00600000 | 2023-01-24 10:04AM EST | 600.00 | 148.36 | 155.00 | 163.90 | 0.00 | - | - | 0 | 101.56% |
| NOC230210P00610000 | 2023-01-26 10:54AM EST | 610.00 | 157.27 | 165.00 | 174.00 | 0.00 | - | - | 0 | 111.72% |
| NOC230210P00620000 | 2023-01-09 1:06PM EST | 620.00 | 124.63 | 175.00 | 183.90 | 0.00 | - | - | 0 | 110.94% |
| NOC230210P00630000 | 2023-01-09 1:39PM EST | 630.00 | 138.56 | 185.00 | 193.90 | 0.00 | - | - | 0 | 115.63% |
© 2023 Yahoo. Tutti i diritti riservati.
