Italia markets open in 7 hours 23 minutes
Dow Jones
29.260,81 -329,60 (-1,11%) Nasdaq
10.802,92 -65,00 (-0,60%) Nikkei 225
26.431,55 -722,28 (-2,66%) EUR/USD
0,9614 +0,0002 (+0,02%) BTC-EUR
19.944,28 +212,49 (+1,08%) CMC Crypto 200
438,96 +5,86 (+1,35%)
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC220930C00340000 | 2022-09-21 10:10AM EDT | 340.00 | 173.63 | 132.00 | 139.00 | 0.00 | - | - | 2 | 160.01% |
| NOC220930C00385000 | 2022-09-20 9:40AM EDT | 385.00 | 100.00 | 87.20 | 93.90 | 0.00 | - | - | 1 | 109.35% |
| NOC220930C00450000 | 2022-09-21 3:10PM EDT | 450.00 | 52.00 | 24.70 | 29.60 | 0.00 | - | - | 1 | 50.49% |
| NOC220930C00460000 | 2022-09-26 1:34PM EDT | 460.00 | 18.30 | 16.70 | 20.60 | -4.10 | -18.30% | 4 | 4 | 55.38% |
| NOC220930C00465000 | 2022-09-23 3:10PM EDT | 465.00 | 17.89 | 13.10 | 16.50 | 0.00 | - | 1 | 1 | 51.06% |
| NOC220930C00467500 | 2022-09-23 3:10PM EDT | 467.50 | 15.90 | 10.80 | 14.30 | -0.22 | -1.36% | 2 | 11 | 47.80% |
| NOC220930C00470000 | 2022-09-26 2:11PM EDT | 470.00 | 11.49 | 9.70 | 12.70 | -7.81 | -40.47% | 11 | 5 | 47.03% |
| NOC220930C00472500 | 2022-09-26 12:17PM EDT | 472.50 | 10.20 | 8.50 | 9.40 | -6.20 | -37.80% | 5 | 12 | 38.15% |
| NOC220930C00475000 | 2022-09-26 3:57PM EDT | 475.00 | 7.98 | 7.10 | 8.10 | -3.89 | -32.77% | 3 | 20 | 37.95% |
| NOC220930C00477500 | 2022-09-26 12:22PM EDT | 477.50 | 6.80 | 5.90 | 7.60 | -6.77 | -49.89% | 8 | 9 | 40.86% |
| NOC220930C00480000 | 2022-09-26 12:30PM EDT | 480.00 | 6.10 | 4.80 | 6.20 | -2.80 | -31.46% | 49 | 61 | 39.17% |
| NOC220930C00482500 | 2022-09-26 12:30PM EDT | 482.50 | 4.50 | 4.10 | 4.90 | -2.10 | -31.82% | 12 | 97 | 37.34% |
| NOC220930C00485000 | 2022-09-26 2:26PM EDT | 485.00 | 4.20 | 3.20 | 4.00 | -1.64 | -28.08% | 19 | 129 | 36.83% |
| NOC220930C00487500 | 2022-09-23 3:19PM EDT | 487.50 | 4.90 | 2.45 | 3.60 | -0.94 | -16.10% | 1 | 35 | 38.39% |
| NOC220930C00490000 | 2022-09-26 12:24PM EDT | 490.00 | 2.50 | 2.05 | 2.80 | -2.35 | -48.45% | 22 | 33 | 37.32% |
| NOC220930C00492500 | 2022-09-26 1:19PM EDT | 492.50 | 1.80 | 1.45 | 2.25 | -2.30 | -56.10% | 58 | 7 | 37.09% |
| NOC220930C00495000 | 2022-09-26 1:16PM EDT | 495.00 | 1.60 | 1.25 | 1.80 | -1.87 | -53.89% | 101 | 44 | 36.96% |
| NOC220930C00497500 | 2022-09-26 10:43AM EDT | 497.50 | 2.05 | 0.55 | 1.50 | 0.00 | - | 10 | 6 | 37.44% |
| NOC220930C00500000 | 2022-09-26 12:32PM EDT | 500.00 | 0.97 | 0.40 | 1.30 | -1.18 | -54.88% | 33 | 45 | 38.38% |
| NOC220930C00502500 | 2022-09-26 9:50AM EDT | 502.50 | 1.25 | 0.30 | 1.05 | -1.55 | -55.36% | 10 | 7 | 38.53% |
| NOC220930C00505000 | 2022-09-26 9:41AM EDT | 505.00 | 1.30 | 0.35 | 0.75 | -0.07 | -5.11% | 50 | 77 | 37.57% |
| NOC220930C00507500 | 2022-09-26 11:23AM EDT | 507.50 | 0.40 | 0.35 | 0.65 | -0.60 | -60.00% | 3 | 17 | 38.50% |
| NOC220930C00510000 | 2022-09-26 10:47AM EDT | 510.00 | 0.77 | 0.05 | 0.75 | -0.18 | -18.95% | 12 | 84 | 41.97% |
| NOC220930C00515000 | 2022-09-26 11:04AM EDT | 515.00 | 0.65 | 0.05 | 0.85 | -0.28 | -30.11% | 1 | 25 | 47.56% |
| NOC220930C00520000 | 2022-09-26 11:50AM EDT | 520.00 | 0.25 | 0.05 | 0.65 | -0.40 | -61.54% | 26 | 54 | 48.85% |
| NOC220930C00525000 | 2022-09-26 3:57PM EDT | 525.00 | 0.30 | 0.25 | 0.70 | -0.10 | -25.00% | 5 | 20 | 53.61% |
| NOC220930C00530000 | 2022-09-26 10:33AM EDT | 530.00 | 0.05 | 0.05 | 0.80 | -0.95 | -95.00% | 10 | 36 | 52.30% |
| NOC220930C00535000 | 2022-08-22 9:46AM EDT | 535.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.74% |
| NOC220930C00540000 | 2022-09-21 2:28PM EDT | 540.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 2 | 3 | 62.16% |
| NOC220930C00545000 | 2022-09-21 10:26AM EDT | 545.00 | 0.95 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 72.17% |
| NOC220930C00555000 | 2022-09-21 10:21AM EDT | 555.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | - | 1 | 96.83% |
| NOC220930C00610000 | 2022-09-20 10:19AM EDT | 610.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 5 | 117.38% |
| NOC220930C00620000 | 2022-09-26 3:57PM EDT | 620.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 165 | 132 | 83.59% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC220930P00370000 | 2022-08-12 10:34AM EDT | 370.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 147.14% |
| NOC220930P00380000 | 2022-08-12 10:34AM EDT | 380.00 | 2.24 | 0.00 | 4.80 | 0.00 | - | - | 1 | 134.55% |
| NOC220930P00395000 | 2022-09-15 12:25PM EDT | 395.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | - | 10 | 56.64% |
| NOC220930P00400000 | 2022-09-26 10:08AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 6 | 53.13% |
| NOC220930P00405000 | 2022-08-25 3:10PM EDT | 405.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 103.64% |
| NOC220930P00415000 | 2022-09-21 10:24AM EDT | 415.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | - | 30 | 68.46% |
| NOC220930P00420000 | 2022-09-23 10:23AM EDT | 420.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 56.40% |
| NOC220930P00425000 | 2022-09-23 12:15PM EDT | 425.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 1 | 30 | 55.62% |
| NOC220930P00430000 | 2022-09-26 10:08AM EDT | 430.00 | 0.25 | 0.00 | 0.50 | -0.40 | -61.54% | 1 | 5 | 49.81% |
| NOC220930P00435000 | 2022-09-26 12:45PM EDT | 435.00 | 0.35 | 0.30 | 0.45 | -0.50 | -58.82% | 41 | 68 | 44.07% |
| NOC220930P00440000 | 2022-09-26 9:30AM EDT | 440.00 | 0.47 | 0.15 | 0.90 | -0.33 | -41.25% | 10 | 19 | 45.90% |
| NOC220930P00445000 | 2022-09-26 3:25PM EDT | 445.00 | 0.80 | 0.50 | 1.15 | 0.00 | - | 10 | 14 | 43.29% |
| NOC220930P00450000 | 2022-09-23 3:54PM EDT | 450.00 | 1.72 | 0.55 | 1.50 | 0.00 | - | 12 | 19 | 40.80% |
| NOC220930P00455000 | 2022-09-26 1:28PM EDT | 455.00 | 2.20 | 1.60 | 2.00 | 0.00 | - | 26 | 20 | 38.45% |
| NOC220930P00460000 | 2022-09-26 12:26PM EDT | 460.00 | 2.95 | 2.25 | 3.10 | 0.00 | - | 56 | 22 | 38.53% |
| NOC220930P00465000 | 2022-09-26 2:37PM EDT | 465.00 | 4.00 | 3.30 | 4.30 | -0.22 | -5.21% | 10 | 12 | 37.13% |
| NOC220930P00467500 | 2022-09-23 2:41PM EDT | 467.50 | 6.01 | 4.20 | 5.10 | 0.00 | - | 4 | 6 | 36.72% |
| NOC220930P00470000 | 2022-09-26 2:22PM EDT | 470.00 | 5.18 | 4.80 | 6.20 | -1.02 | -16.45% | 5 | 22 | 37.20% |
| NOC220930P00472500 | 2022-09-23 2:56PM EDT | 472.50 | 7.90 | 6.20 | 7.10 | 0.00 | - | 17 | 31 | 36.19% |
| NOC220930P00475000 | 2022-09-26 2:59PM EDT | 475.00 | 7.20 | 7.50 | 8.30 | -1.72 | -19.28% | 17 | 8 | 36.01% |
| NOC220930P00477500 | 2022-09-26 12:28PM EDT | 477.50 | 9.70 | 8.30 | 9.80 | +0.30 | +3.19% | 12 | 6 | 36.63% |
| NOC220930P00480000 | 2022-09-26 2:01PM EDT | 480.00 | 10.50 | 9.90 | 12.40 | +1.21 | +13.02% | 46 | 19 | 41.82% |
| NOC220930P00482500 | 2022-09-26 11:27AM EDT | 482.50 | 11.20 | 11.40 | 14.40 | +2.60 | +30.23% | 4 | 7 | 43.89% |
| NOC220930P00485000 | 2022-09-26 11:27AM EDT | 485.00 | 12.80 | 12.80 | 17.00 | -0.10 | -0.78% | 13 | 16 | 48.54% |
| NOC220930P00487500 | 2022-09-26 2:20PM EDT | 487.50 | 14.64 | 14.40 | 16.30 | -1.41 | -8.79% | 1 | 5 | 36.07% |
| NOC220930P00490000 | 2022-09-26 3:59PM EDT | 490.00 | 17.01 | 16.60 | 19.40 | -0.22 | -1.28% | 8 | 27 | 42.80% |
| NOC220930P00492500 | 2022-09-26 3:43PM EDT | 492.50 | 19.25 | 17.10 | 22.70 | -0.85 | -4.23% | 1 | 7 | 50.60% |
| NOC220930P00495000 | 2022-09-23 9:47AM EDT | 495.00 | 14.70 | 18.90 | 22.50 | 0.00 | - | 1 | 10 | 37.46% |
| NOC220930P00497500 | 2022-09-23 12:03PM EDT | 497.50 | 22.67 | 20.90 | 25.00 | 0.00 | - | 1 | 2 | 40.27% |
| NOC220930P00500000 | 2022-09-23 10:46AM EDT | 500.00 | 25.61 | 23.40 | 29.30 | +5.81 | +29.34% | 1 | 5 | 55.10% |
| NOC220930P00502500 | 2022-09-22 11:06AM EDT | 502.50 | 14.60 | 24.00 | 31.90 | 0.00 | - | - | 3 | 58.74% |
| NOC220930P00505000 | 2022-09-22 3:34PM EDT | 505.00 | 12.40 | 27.80 | 34.10 | 0.00 | - | - | 13 | 59.75% |
| NOC220930P00507500 | 2022-09-22 1:36PM EDT | 507.50 | 13.50 | 30.00 | 35.90 | 0.00 | - | - | 5 | 57.76% |
| NOC220930P00510000 | 2022-09-22 2:22PM EDT | 510.00 | 15.80 | 32.50 | 38.00 | 0.00 | - | - | 10 | 57.42% |
| NOC220930P00515000 | 2022-09-22 1:45PM EDT | 515.00 | 18.70 | 37.00 | 43.50 | 0.00 | - | 2 | 3 | 66.46% |
| NOC220930P00535000 | 2022-09-16 10:07AM EDT | 535.00 | 48.00 | 56.90 | 63.90 | 0.00 | - | - | 1 | 89.38% |
| NOC220930P00620000 | 2022-09-22 10:28AM EDT | 620.00 | 124.46 | 141.40 | 148.60 | 0.00 | - | - | 0 | 154.22% |
© 2022 Yahoo. Tutti i diritti riservati.
