Italia markets closed

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
477,76+15,95 (+3,45%)
Al 01:43PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220701C004000002022-06-13 3:56PM EDT400.0062.2774.5079.500.00-11165.19%
NOC220701C004100002022-05-24 1:21PM EDT410.0055.8942.0050.200.00-1500.00%
NOC220701C004200002022-06-27 11:51AM EDT420.0046.8854.5060.000.00-22137.70%
NOC220701C004300002022-06-28 9:32AM EDT430.0040.5043.7049.500.00-13110.64%
NOC220701C004375002022-06-17 11:16AM EDT437.5015.2036.0042.800.00-44108.52%
NOC220701C004400002022-06-17 2:49PM EDT440.0013.0833.4040.300.00-11103.59%
NOC220701C004475002022-06-28 11:25AM EDT447.5019.7027.3031.100.00-3364.06%
NOC220701C004500002022-06-27 3:48PM EDT450.0018.1824.7028.800.00-1163.33%
NOC220701C004525002022-06-30 10:20AM EDT452.5015.6520.9026.60+5.05+47.64%2163.48%
NOC220701C004550002022-06-29 12:38PM EDT455.009.4320.3026.100.00-1281.64%
NOC220701C004575002022-06-24 3:57PM EDT457.5011.4018.4021.400.00-2351.54%
NOC220701C004600002022-06-28 10:18AM EDT460.0011.3815.7018.300.00-2637.94%
NOC220701C004625002022-06-30 10:48AM EDT462.509.5013.2016.30+4.78+101.27%22441.02%
NOC220701C004650002022-06-30 11:22AM EDT465.008.5611.3013.90+4.36+103.81%32337.48%
NOC220701C004675002022-06-30 11:05AM EDT467.507.8010.0011.20+1.07+15.90%16730.32%
NOC220701C004700002022-06-30 1:11PM EDT470.008.007.608.70+6.50+433.33%261825.37%
NOC220701C004725002022-06-30 1:12PM EDT472.506.005.907.00+4.60+328.57%111227.12%
NOC220701C004750002022-06-30 12:53PM EDT475.004.204.405.30+3.50+500.00%833126.72%
NOC220701C004775002022-06-30 1:14PM EDT477.503.123.104.10+2.77+791.43%15928.14%
NOC220701C004800002022-06-30 1:23PM EDT480.002.652.102.75+2.25+562.50%168126.61%
NOC220701C004825002022-06-30 12:10PM EDT482.500.521.351.90-0.18-25.71%62326.87%
NOC220701C004850002022-06-30 1:21PM EDT485.001.180.851.25+0.78+195.00%925426.94%
NOC220701C004900002022-06-30 1:17PM EDT490.000.450.250.60+0.40+800.00%2828.88%
NOC220701C004950002022-06-21 2:08PM EDT495.000.800.001.300.00-1346.29%
NOC220701C005000002022-06-21 3:52PM EDT500.000.660.001.300.00-1754.76%
NOC220701C005050002022-06-23 12:37PM EDT505.000.200.002.700.00-4063.50%
NOC220701C005100002022-06-13 1:51PM EDT510.001.250.002.500.00-1269.75%
NOC220701C005150002022-06-07 1:07PM EDT515.002.700.004.300.00--289.99%
NOC220701C005200002022-06-07 1:19PM EDT520.001.900.004.300.00--197.80%
NOC220701C005250002022-06-07 1:07PM EDT525.001.510.004.300.00-12105.35%
NOC220701C005500002022-06-08 2:57PM EDT550.000.150.002.450.00--6122.95%
NOC220701C005600002022-06-28 3:36PM EDT560.000.050.002.700.00-22137.70%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220701P003500002022-05-20 3:42PM EDT350.001.640.002.400.00-11241.26%
NOC220701P003600002022-06-03 10:29AM EDT360.000.050.001.200.00-262196.97%
NOC220701P003850002022-06-21 12:43PM EDT385.000.050.000.450.00--2134.18%
NOC220701P003900002022-06-28 12:23PM EDT390.000.330.000.450.00-22127.15%
NOC220701P003950002022-06-09 3:50PM EDT395.000.650.001.200.00--1140.53%
NOC220701P004000002022-06-28 12:18PM EDT400.000.380.000.050.00-7387.11%
NOC220701P004050002022-06-30 10:13AM EDT405.000.050.000.05-0.51-91.07%30481.25%
NOC220701P004100002022-06-30 12:37PM EDT410.000.050.000.15-0.53-91.38%123285.94%
NOC220701P004150002022-06-17 1:51PM EDT415.003.150.050.450.00-62094.24%
NOC220701P004200002022-06-30 10:37AM EDT420.000.100.050.55-0.05-33.33%114389.94%
NOC220701P004250002022-06-27 3:18PM EDT425.000.100.051.250.00-1695.56%
NOC220701P004300002022-06-29 12:59PM EDT430.000.150.052.700.00-317104.05%
NOC220701P004350002022-06-30 12:25PM EDT435.000.210.050.60-0.19-47.50%22369.82%
NOC220701P004375002022-06-27 11:33AM EDT437.500.500.001.500.00-262678.47%
NOC220701P004400002022-06-29 10:05AM EDT440.001.190.000.500.00-52759.86%
NOC220701P004425002022-06-29 12:23PM EDT442.500.520.000.750.00-15160.79%
NOC220701P004450002022-06-27 3:36PM EDT445.000.950.002.450.00-233575.15%
NOC220701P004475002022-06-29 12:23PM EDT447.500.990.000.750.00-11453.47%
NOC220701P004500002022-06-30 11:36AM EDT450.000.450.250.55-0.85-65.38%124550.44%
NOC220701P004525002022-06-30 12:25PM EDT452.500.460.050.60-0.59-56.19%2751.20%
NOC220701P004550002022-06-30 10:31AM EDT455.000.850.000.55-1.35-61.36%131046.19%
NOC220701P004575002022-06-30 10:34AM EDT457.501.000.150.55-0.30-23.08%111742.19%
NOC220701P004600002022-06-30 11:08AM EDT460.000.860.350.70-4.52-84.01%121440.65%
NOC220701P004625002022-06-30 10:52AM EDT462.501.250.300.95-3.95-75.96%11139.84%
NOC220701P004650002022-06-30 10:51AM EDT465.001.200.701.20-5.40-81.82%3838.16%
NOC220701P004675002022-06-30 12:58PM EDT467.501.001.051.60-7.30-87.95%5537.23%
NOC220701P004700002022-06-30 1:21PM EDT470.001.801.052.05-10.10-84.87%16435.74%
NOC220701P004725002022-06-30 1:10PM EDT472.502.351.502.75-6.75-74.18%8135.22%
NOC220701P004750002022-06-30 12:47PM EDT475.003.702.653.40-7.50-66.96%22033.06%
NOC220701P004850002022-06-14 2:34PM EDT485.0036.117.9011.000.00-1147.66%