Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NOC240405C00435000 | 2024-02-28 10:32AM EDT | 435.00 | 28.40 | 39.80 | 49.00 | 0.00 | - | - | 0 | 74.38% |
NOC240405C00445000 | 2024-03-27 9:56AM EDT | 445.00 | 29.85 | 29.80 | 39.00 | 0.00 | - | 10 | 10 | 63.00% |
NOC240405C00450000 | 2024-03-20 3:52PM EDT | 450.00 | 21.84 | 24.80 | 34.00 | 0.00 | - | - | 1 | 57.19% |
NOC240405C00455000 | 2024-03-28 11:39AM EDT | 455.00 | 26.37 | 19.90 | 28.90 | +7.47 | +39.52% | 1 | 3 | 50.81% |
NOC240405C00460000 | 2024-03-19 9:30AM EDT | 460.00 | 9.90 | 16.30 | 24.00 | 0.00 | - | 1 | 9 | 45.18% |
NOC240405C00462500 | 2024-03-22 3:26PM EDT | 462.50 | 10.00 | 13.70 | 21.40 | 0.00 | - | 1 | 1 | 41.63% |
NOC240405C00465000 | 2024-03-25 11:50AM EDT | 465.00 | 9.30 | 12.20 | 19.50 | 0.00 | - | 2 | 10 | 40.88% |
NOC240405C00467500 | 2024-03-26 10:03AM EDT | 467.50 | 6.49 | 8.70 | 14.90 | 0.00 | - | 8 | 28 | 29.10% |
NOC240405C00470000 | 2024-03-27 3:46PM EDT | 470.00 | 9.30 | 7.30 | 13.80 | 0.00 | - | 19 | 22 | 31.42% |
NOC240405C00472500 | 2024-03-28 3:51PM EDT | 472.50 | 8.40 | 5.00 | 9.40 | +1.70 | +25.37% | 6 | 19 | 20.67% |
NOC240405C00475000 | 2024-03-28 2:07PM EDT | 475.00 | 6.60 | 5.90 | 7.00 | +0.60 | +10.00% | 45 | 26 | 17.60% |
NOC240405C00477500 | 2024-03-28 3:29PM EDT | 477.50 | 5.30 | 4.40 | 5.10 | +1.30 | +32.50% | 7 | 13 | 15.92% |
NOC240405C00480000 | 2024-03-28 3:59PM EDT | 480.00 | 3.30 | 3.10 | 3.50 | -0.30 | -8.33% | 34 | 27 | 14.61% |
NOC240405C00485000 | 2024-03-28 2:40PM EDT | 485.00 | 1.65 | 1.40 | 1.75 | +0.20 | +13.79% | 4 | 32 | 14.67% |
NOC240405C00490000 | 2024-03-28 2:32PM EDT | 490.00 | 0.69 | 0.45 | 0.90 | -0.21 | -23.33% | 1 | 23 | 15.55% |
NOC240405C00495000 | 2024-03-28 10:15AM EDT | 495.00 | 0.50 | 0.20 | 0.45 | +0.15 | +42.86% | 2 | 4 | 16.39% |
NOC240405C00500000 | 2024-03-27 11:47AM EDT | 500.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 18.29% |
NOC240405C00505000 | 2024-03-25 9:46AM EDT | 505.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 37 | 25 | 19.95% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NOC240405P00370000 | 2024-02-27 11:44AM EDT | 370.00 | 0.65 | 0.00 | 4.10 | 0.00 | - | - | 1 | 115.19% |
NOC240405P00385000 | 2024-03-18 10:38AM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 52.34% |
NOC240405P00390000 | 2024-03-25 12:39PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 53.32% |
NOC240405P00395000 | 2024-03-21 10:28AM EDT | 395.00 | 0.13 | 0.00 | 2.60 | 0.00 | - | 10 | 21 | 82.32% |
NOC240405P00415000 | 2024-02-29 3:59PM EDT | 415.00 | 0.76 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 64.94% |
NOC240405P00420000 | 2024-03-27 11:19AM EDT | 420.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 9 | 60.62% |
NOC240405P00425000 | 2024-03-28 3:40PM EDT | 425.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 48 | 35.65% |
NOC240405P00430000 | 2024-03-27 9:51AM EDT | 430.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 10 | 10 | 57.79% |
NOC240405P00435000 | 2024-03-19 2:30PM EDT | 435.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 3 | 8 | 53.15% |
NOC240405P00440000 | 2024-03-21 10:48AM EDT | 440.00 | 0.26 | 0.00 | 3.90 | 0.00 | - | 1 | 23 | 60.90% |
NOC240405P00442500 | 2024-03-27 3:46PM EDT | 442.50 | 0.15 | 0.00 | 3.90 | 0.00 | - | 37 | 49 | 58.23% |
NOC240405P00445000 | 2024-03-26 11:30AM EDT | 445.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | 5 | 37 | 56.07% |
NOC240405P00447500 | 2024-03-26 11:00AM EDT | 447.50 | 0.39 | 0.00 | 3.90 | 0.00 | - | 8 | 9 | 52.81% |
NOC240405P00450000 | 2024-03-26 9:50AM EDT | 450.00 | 0.50 | 0.05 | 2.65 | 0.00 | - | 1 | 16 | 43.26% |
NOC240405P00455000 | 2024-03-27 1:02PM EDT | 455.00 | 0.74 | 0.05 | 0.95 | +0.40 | +117.65% | 1 | 24 | 27.33% |
NOC240405P00457500 | 2024-03-28 3:43PM EDT | 457.50 | 0.16 | 0.10 | 0.95 | -0.26 | -61.90% | 2 | 1 | 25.16% |
NOC240405P00460000 | 2024-03-28 3:43PM EDT | 460.00 | 0.24 | 0.10 | 1.30 | -0.27 | -52.94% | 2 | 21 | 25.29% |
NOC240405P00462500 | 2024-03-20 3:59PM EDT | 462.50 | 2.50 | 0.25 | 0.45 | 0.00 | - | - | 1 | 16.82% |
NOC240405P00465000 | 2024-03-28 2:53PM EDT | 465.00 | 0.54 | 0.30 | 4.00 | -0.46 | -46.00% | 2 | 36 | 33.28% |
NOC240405P00467500 | 2024-03-28 2:53PM EDT | 467.50 | 0.81 | 0.55 | 0.80 | -0.78 | -49.06% | 3 | 27 | 15.15% |
NOC240405P00470000 | 2024-03-28 2:05PM EDT | 470.00 | 1.01 | 0.70 | 2.55 | -0.89 | -46.84% | 4 | 17 | 21.05% |
NOC240405P00472500 | 2024-03-28 11:37AM EDT | 472.50 | 1.31 | 1.40 | 1.70 | -1.39 | -51.48% | 3 | 5 | 14.45% |
NOC240405P00475000 | 2024-03-28 2:40PM EDT | 475.00 | 1.90 | 1.80 | 2.45 | -1.70 | -47.22% | 29 | 6 | 14.27% |
NOC240405P00477500 | 2024-03-28 3:49PM EDT | 477.50 | 2.85 | 2.60 | 3.40 | -2.15 | -43.00% | 4 | 6 | 14.00% |
NOC240405P00480000 | 2024-03-28 3:59PM EDT | 480.00 | 4.30 | 3.70 | 4.50 | -2.20 | -33.85% | 37 | 1 | 13.40% |
NOC240405P00485000 | 2024-02-26 11:46AM EDT | 485.00 | 22.64 | 8.00 | 9.20 | 0.00 | - | 3 | 3 | 19.17% |