NOC - Northrop Grumman Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230602C004150002023-05-25 9:49AM EDT415.0020.2621.8025.70+20.26--150.21%
NOC230602C004200002023-05-26 11:32AM EDT420.0017.9718.2022.10+17.97-1252.38%
NOC230602C004250002023-05-25 10:28AM EDT425.009.6014.1017.500.00-2346.51%
NOC230602C004275002023-05-26 11:32AM EDT427.5011.5510.9015.40+11.55-1044.39%
NOC230602C004300002023-05-26 11:03AM EDT430.0012.219.0011.70+12.21-1733.24%
NOC230602C004325002023-05-26 10:05AM EDT432.509.708.109.80+9.70-25731.86%
NOC230602C004350002023-05-26 3:49PM EDT435.007.737.308.00+7.73-116030.41%
NOC230602C004375002023-05-26 3:19PM EDT437.506.695.806.50+6.69-15029.74%
NOC230602C004400002023-05-26 3:52PM EDT440.004.704.505.20-1.90-28.79%152229.27%
NOC230602C004425002023-05-26 3:54PM EDT442.503.763.403.90+2.16+135.00%7327.96%
NOC230602C004450002023-05-26 3:53PM EDT445.002.752.502.90+1.30+89.66%202927.25%
NOC230602C004475002023-05-26 12:25PM EDT447.501.501.752.30+0.40+36.36%41627.87%
NOC230602C004500002023-05-26 3:45PM EDT450.001.481.151.65+0.68+85.00%544927.38%
NOC230602C004525002023-05-26 12:08PM EDT452.500.740.751.25-1.26-63.00%15627.74%
NOC230602C004550002023-05-26 3:07PM EDT455.000.800.350.95+0.20+33.33%142328.20%
NOC230602C004575002023-05-26 2:56PM EDT457.500.450.300.70+0.10+28.57%22228.47%
NOC230602C004600002023-05-26 9:40AM EDT460.000.300.250.50-0.74-71.15%13728.57%
NOC230602C004625002023-05-23 3:48PM EDT462.500.650.000.45+0.65--430.25%
NOC230602C004650002023-05-24 10:06AM EDT465.000.500.000.400.00-1831.76%
NOC230602C004675002023-05-24 10:37AM EDT467.500.400.000.70+0.40--238.50%
NOC230602C004700002023-05-17 2:27PM EDT470.000.550.000.400.00-1536.21%
NOC230602C004750002023-05-10 1:21PM EDT475.000.700.001.500.00-1455.10%
NOC230602C004800002023-05-25 10:21AM EDT480.000.230.000.750.00-1350.81%
NOC230602C004850002023-05-04 12:01PM EDT485.002.460.000.850.00--456.74%
NOC230602C004900002023-05-17 11:10AM EDT490.000.740.000.800.00-1552.69%
NOC230602C005000002023-05-25 11:21AM EDT500.000.950.001.500.00--167.82%
NOC230602C005050002023-05-25 11:21AM EDT505.000.500.000.800.00-1164.01%
NOC230602C005150002023-05-08 9:32AM EDT515.000.220.001.500.00--179.59%
NOC230602C005300002023-04-21 2:21PM EDT530.000.790.004.300.00-11112.94%
NOC230602C005350002023-04-21 2:22PM EDT535.002.180.000.500.00-1179.10%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC230602P003200002023-05-04 10:02AM EDT320.000.050.000.200.00--1108.20%
NOC230602P003300002023-05-05 12:14PM EDT330.000.050.000.050.00-11085.16%
NOC230602P003400002023-05-22 10:41AM EDT340.000.030.000.050.00-1876.95%
NOC230602P003750002023-05-25 11:48AM EDT375.000.100.000.800.00-2471.19%
NOC230602P003800002023-05-17 10:19AM EDT380.000.200.001.500.00-151574.37%
NOC230602P003850002023-05-16 11:57AM EDT385.001.400.001.500.00-7768.80%
NOC230602P003900002023-05-25 2:49PM EDT390.000.180.001.00+0.18--10058.28%
NOC230602P003950002023-05-25 10:48AM EDT395.000.600.000.65+0.60--255.96%
NOC230602P004000002023-05-25 10:09AM EDT400.000.600.000.700.00-31151.34%
NOC230602P004050002023-05-26 3:59PM EDT405.000.150.200.50-0.53-77.94%26842.53%
NOC230602P004100002023-05-26 3:09PM EDT410.000.400.150.65-1.05-72.41%273339.50%
NOC230602P004150002023-05-26 10:43AM EDT415.000.510.550.95-1.24-70.86%123537.44%
NOC230602P004200002023-05-26 12:43PM EDT420.001.250.801.60-0.75-37.50%2018537.09%
NOC230602P004250002023-05-26 3:27PM EDT425.001.251.352.00-3.15-71.59%353432.95%
NOC230602P004275002023-05-26 3:35PM EDT427.501.901.452.30-2.68-58.52%210531.09%
NOC230602P004300002023-05-26 12:09PM EDT430.003.302.202.75-1.90-36.54%2216829.69%
NOC230602P004325002023-05-26 2:35PM EDT432.503.732.753.60-1.57-29.62%94029.87%
NOC230602P004350002023-05-26 3:42PM EDT435.004.003.804.20-2.62-39.58%171627.99%
NOC230602P004375002023-05-26 2:37PM EDT437.505.404.705.20-3.55-39.66%61127.39%
NOC230602P004400002023-05-26 2:37PM EDT440.006.655.906.40-4.24-38.93%102626.92%
NOC230602P004425002023-05-26 11:43AM EDT442.509.407.207.80-1.83-16.30%1226.54%
NOC230602P004450002023-05-18 9:52AM EDT445.008.178.809.300.00-1425.72%
NOC230602P004475002023-05-25 11:45AM EDT447.5018.608.8011.300.00-111526.81%
NOC230602P004500002023-05-26 11:45AM EDT450.0015.5010.1014.50+6.16+65.95%4434.74%
NOC230602P004525002023-05-23 1:36PM EDT452.5011.3012.9016.70+11.30--136.54%
NOC230602P004575002023-05-16 11:52AM EDT457.5022.4017.7021.900.00--644.68%
NOC230602P004600002023-05-05 10:28AM EDT460.0020.2117.9024.100.00-1145.85%
NOC230602P004800002023-04-19 11:13AM EDT480.0014.0035.4042.200.00--247.02%
NOC230602P004900002023-05-18 9:37AM EDT490.0045.4049.8053.000.00-1167.63%