NOC - Northrop Grumman Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230602C00415000 | 2023-05-25 9:49AM EDT | 415.00 | 20.26 | 21.80 | 25.70 | +20.26 | - | - | 1 | 50.21% |
| NOC230602C00420000 | 2023-05-26 11:32AM EDT | 420.00 | 17.97 | 18.20 | 22.10 | +17.97 | - | 1 | 2 | 52.38% |
| NOC230602C00425000 | 2023-05-25 10:28AM EDT | 425.00 | 9.60 | 14.10 | 17.50 | 0.00 | - | 2 | 3 | 46.51% |
| NOC230602C00427500 | 2023-05-26 11:32AM EDT | 427.50 | 11.55 | 10.90 | 15.40 | +11.55 | - | 1 | 0 | 44.39% |
| NOC230602C00430000 | 2023-05-26 11:03AM EDT | 430.00 | 12.21 | 9.00 | 11.70 | +12.21 | - | 1 | 7 | 33.24% |
| NOC230602C00432500 | 2023-05-26 10:05AM EDT | 432.50 | 9.70 | 8.10 | 9.80 | +9.70 | - | 2 | 57 | 31.86% |
| NOC230602C00435000 | 2023-05-26 3:49PM EDT | 435.00 | 7.73 | 7.30 | 8.00 | +7.73 | - | 11 | 60 | 30.41% |
| NOC230602C00437500 | 2023-05-26 3:19PM EDT | 437.50 | 6.69 | 5.80 | 6.50 | +6.69 | - | 15 | 0 | 29.74% |
| NOC230602C00440000 | 2023-05-26 3:52PM EDT | 440.00 | 4.70 | 4.50 | 5.20 | -1.90 | -28.79% | 15 | 22 | 29.27% |
| NOC230602C00442500 | 2023-05-26 3:54PM EDT | 442.50 | 3.76 | 3.40 | 3.90 | +2.16 | +135.00% | 7 | 3 | 27.96% |
| NOC230602C00445000 | 2023-05-26 3:53PM EDT | 445.00 | 2.75 | 2.50 | 2.90 | +1.30 | +89.66% | 20 | 29 | 27.25% |
| NOC230602C00447500 | 2023-05-26 12:25PM EDT | 447.50 | 1.50 | 1.75 | 2.30 | +0.40 | +36.36% | 4 | 16 | 27.87% |
| NOC230602C00450000 | 2023-05-26 3:45PM EDT | 450.00 | 1.48 | 1.15 | 1.65 | +0.68 | +85.00% | 54 | 49 | 27.38% |
| NOC230602C00452500 | 2023-05-26 12:08PM EDT | 452.50 | 0.74 | 0.75 | 1.25 | -1.26 | -63.00% | 15 | 6 | 27.74% |
| NOC230602C00455000 | 2023-05-26 3:07PM EDT | 455.00 | 0.80 | 0.35 | 0.95 | +0.20 | +33.33% | 14 | 23 | 28.20% |
| NOC230602C00457500 | 2023-05-26 2:56PM EDT | 457.50 | 0.45 | 0.30 | 0.70 | +0.10 | +28.57% | 2 | 22 | 28.47% |
| NOC230602C00460000 | 2023-05-26 9:40AM EDT | 460.00 | 0.30 | 0.25 | 0.50 | -0.74 | -71.15% | 1 | 37 | 28.57% |
| NOC230602C00462500 | 2023-05-23 3:48PM EDT | 462.50 | 0.65 | 0.00 | 0.45 | +0.65 | - | - | 4 | 30.25% |
| NOC230602C00465000 | 2023-05-24 10:06AM EDT | 465.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 31.76% |
| NOC230602C00467500 | 2023-05-24 10:37AM EDT | 467.50 | 0.40 | 0.00 | 0.70 | +0.40 | - | - | 2 | 38.50% |
| NOC230602C00470000 | 2023-05-17 2:27PM EDT | 470.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 36.21% |
| NOC230602C00475000 | 2023-05-10 1:21PM EDT | 475.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 55.10% |
| NOC230602C00480000 | 2023-05-25 10:21AM EDT | 480.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 50.81% |
| NOC230602C00485000 | 2023-05-04 12:01PM EDT | 485.00 | 2.46 | 0.00 | 0.85 | 0.00 | - | - | 4 | 56.74% |
| NOC230602C00490000 | 2023-05-17 11:10AM EDT | 490.00 | 0.74 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 52.69% |
| NOC230602C00500000 | 2023-05-25 11:21AM EDT | 500.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | - | 1 | 67.82% |
| NOC230602C00505000 | 2023-05-25 11:21AM EDT | 505.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 64.01% |
| NOC230602C00515000 | 2023-05-08 9:32AM EDT | 515.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | - | 1 | 79.59% |
| NOC230602C00530000 | 2023-04-21 2:21PM EDT | 530.00 | 0.79 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 112.94% |
| NOC230602C00535000 | 2023-04-21 2:22PM EDT | 535.00 | 2.18 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 79.10% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC230602P00320000 | 2023-05-04 10:02AM EDT | 320.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 108.20% |
| NOC230602P00330000 | 2023-05-05 12:14PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 85.16% |
| NOC230602P00340000 | 2023-05-22 10:41AM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 76.95% |
| NOC230602P00375000 | 2023-05-25 11:48AM EDT | 375.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 71.19% |
| NOC230602P00380000 | 2023-05-17 10:19AM EDT | 380.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 15 | 15 | 74.37% |
| NOC230602P00385000 | 2023-05-16 11:57AM EDT | 385.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 7 | 7 | 68.80% |
| NOC230602P00390000 | 2023-05-25 2:49PM EDT | 390.00 | 0.18 | 0.00 | 1.00 | +0.18 | - | - | 100 | 58.28% |
| NOC230602P00395000 | 2023-05-25 10:48AM EDT | 395.00 | 0.60 | 0.00 | 0.65 | +0.60 | - | - | 2 | 55.96% |
| NOC230602P00400000 | 2023-05-25 10:09AM EDT | 400.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 3 | 11 | 51.34% |
| NOC230602P00405000 | 2023-05-26 3:59PM EDT | 405.00 | 0.15 | 0.20 | 0.50 | -0.53 | -77.94% | 26 | 8 | 42.53% |
| NOC230602P00410000 | 2023-05-26 3:09PM EDT | 410.00 | 0.40 | 0.15 | 0.65 | -1.05 | -72.41% | 27 | 33 | 39.50% |
| NOC230602P00415000 | 2023-05-26 10:43AM EDT | 415.00 | 0.51 | 0.55 | 0.95 | -1.24 | -70.86% | 12 | 35 | 37.44% |
| NOC230602P00420000 | 2023-05-26 12:43PM EDT | 420.00 | 1.25 | 0.80 | 1.60 | -0.75 | -37.50% | 20 | 185 | 37.09% |
| NOC230602P00425000 | 2023-05-26 3:27PM EDT | 425.00 | 1.25 | 1.35 | 2.00 | -3.15 | -71.59% | 35 | 34 | 32.95% |
| NOC230602P00427500 | 2023-05-26 3:35PM EDT | 427.50 | 1.90 | 1.45 | 2.30 | -2.68 | -58.52% | 2 | 105 | 31.09% |
| NOC230602P00430000 | 2023-05-26 12:09PM EDT | 430.00 | 3.30 | 2.20 | 2.75 | -1.90 | -36.54% | 22 | 168 | 29.69% |
| NOC230602P00432500 | 2023-05-26 2:35PM EDT | 432.50 | 3.73 | 2.75 | 3.60 | -1.57 | -29.62% | 9 | 40 | 29.87% |
| NOC230602P00435000 | 2023-05-26 3:42PM EDT | 435.00 | 4.00 | 3.80 | 4.20 | -2.62 | -39.58% | 17 | 16 | 27.99% |
| NOC230602P00437500 | 2023-05-26 2:37PM EDT | 437.50 | 5.40 | 4.70 | 5.20 | -3.55 | -39.66% | 6 | 11 | 27.39% |
| NOC230602P00440000 | 2023-05-26 2:37PM EDT | 440.00 | 6.65 | 5.90 | 6.40 | -4.24 | -38.93% | 10 | 26 | 26.92% |
| NOC230602P00442500 | 2023-05-26 11:43AM EDT | 442.50 | 9.40 | 7.20 | 7.80 | -1.83 | -16.30% | 1 | 2 | 26.54% |
| NOC230602P00445000 | 2023-05-18 9:52AM EDT | 445.00 | 8.17 | 8.80 | 9.30 | 0.00 | - | 1 | 4 | 25.72% |
| NOC230602P00447500 | 2023-05-25 11:45AM EDT | 447.50 | 18.60 | 8.80 | 11.30 | 0.00 | - | 11 | 15 | 26.81% |
| NOC230602P00450000 | 2023-05-26 11:45AM EDT | 450.00 | 15.50 | 10.10 | 14.50 | +6.16 | +65.95% | 4 | 4 | 34.74% |
| NOC230602P00452500 | 2023-05-23 1:36PM EDT | 452.50 | 11.30 | 12.90 | 16.70 | +11.30 | - | - | 1 | 36.54% |
| NOC230602P00457500 | 2023-05-16 11:52AM EDT | 457.50 | 22.40 | 17.70 | 21.90 | 0.00 | - | - | 6 | 44.68% |
| NOC230602P00460000 | 2023-05-05 10:28AM EDT | 460.00 | 20.21 | 17.90 | 24.10 | 0.00 | - | 1 | 1 | 45.85% |
| NOC230602P00480000 | 2023-04-19 11:13AM EDT | 480.00 | 14.00 | 35.40 | 42.20 | 0.00 | - | - | 2 | 47.02% |
| NOC230602P00490000 | 2023-05-18 9:37AM EDT | 490.00 | 45.40 | 49.80 | 53.00 | 0.00 | - | 1 | 1 | 67.63% |
© 2023 Yahoo. Tutti i diritti riservati.