Italia markets open in 7 hours 23 minutes

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
474,37-4,45 (-0,93%)
Alla chiusura: 04:00PM EDT
474,37 0,00 (0,00%)
Dopo ore: 07:06PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220930C003400002022-09-21 10:10AM EDT340.00173.63132.00139.000.00--2160.01%
NOC220930C003850002022-09-20 9:40AM EDT385.00100.0087.2093.900.00--1109.35%
NOC220930C004500002022-09-21 3:10PM EDT450.0052.0024.7029.600.00--150.49%
NOC220930C004600002022-09-26 1:34PM EDT460.0018.3016.7020.60-4.10-18.30%4455.38%
NOC220930C004650002022-09-23 3:10PM EDT465.0017.8913.1016.500.00-1151.06%
NOC220930C004675002022-09-23 3:10PM EDT467.5015.9010.8014.30-0.22-1.36%21147.80%
NOC220930C004700002022-09-26 2:11PM EDT470.0011.499.7012.70-7.81-40.47%11547.03%
NOC220930C004725002022-09-26 12:17PM EDT472.5010.208.509.40-6.20-37.80%51238.15%
NOC220930C004750002022-09-26 3:57PM EDT475.007.987.108.10-3.89-32.77%32037.95%
NOC220930C004775002022-09-26 12:22PM EDT477.506.805.907.60-6.77-49.89%8940.86%
NOC220930C004800002022-09-26 12:30PM EDT480.006.104.806.20-2.80-31.46%496139.17%
NOC220930C004825002022-09-26 12:30PM EDT482.504.504.104.90-2.10-31.82%129737.34%
NOC220930C004850002022-09-26 2:26PM EDT485.004.203.204.00-1.64-28.08%1912936.83%
NOC220930C004875002022-09-23 3:19PM EDT487.504.902.453.60-0.94-16.10%13538.39%
NOC220930C004900002022-09-26 12:24PM EDT490.002.502.052.80-2.35-48.45%223337.32%
NOC220930C004925002022-09-26 1:19PM EDT492.501.801.452.25-2.30-56.10%58737.09%
NOC220930C004950002022-09-26 1:16PM EDT495.001.601.251.80-1.87-53.89%1014436.96%
NOC220930C004975002022-09-26 10:43AM EDT497.502.050.551.500.00-10637.44%
NOC220930C005000002022-09-26 12:32PM EDT500.000.970.401.30-1.18-54.88%334538.38%
NOC220930C005025002022-09-26 9:50AM EDT502.501.250.301.05-1.55-55.36%10738.53%
NOC220930C005050002022-09-26 9:41AM EDT505.001.300.350.75-0.07-5.11%507737.57%
NOC220930C005075002022-09-26 11:23AM EDT507.500.400.350.65-0.60-60.00%31738.50%
NOC220930C005100002022-09-26 10:47AM EDT510.000.770.050.75-0.18-18.95%128441.97%
NOC220930C005150002022-09-26 11:04AM EDT515.000.650.050.85-0.28-30.11%12547.56%
NOC220930C005200002022-09-26 11:50AM EDT520.000.250.050.65-0.40-61.54%265448.85%
NOC220930C005250002022-09-26 3:57PM EDT525.000.300.250.70-0.10-25.00%52053.61%
NOC220930C005300002022-09-26 10:33AM EDT530.000.050.050.80-0.95-95.00%103652.30%
NOC220930C005350002022-08-22 9:46AM EDT535.000.350.004.800.00-1181.74%
NOC220930C005400002022-09-21 2:28PM EDT540.001.100.001.100.00-2362.16%
NOC220930C005450002022-09-21 10:26AM EDT545.000.950.001.800.00-1172.17%
NOC220930C005550002022-09-21 10:21AM EDT555.000.800.004.400.00--196.83%
NOC220930C006100002022-09-20 10:19AM EDT610.000.050.001.950.00-15117.38%
NOC220930C006200002022-09-26 3:57PM EDT620.000.050.000.100.00-16513283.59%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NOC220930P003700002022-08-12 10:34AM EDT370.001.950.004.800.00--1147.14%
NOC220930P003800002022-08-12 10:34AM EDT380.002.240.004.800.00--1134.55%
NOC220930P003950002022-09-15 12:25PM EDT395.000.380.000.050.00--1056.64%
NOC220930P004000002022-09-26 10:08AM EDT400.000.050.000.05-0.05-50.00%1653.13%
NOC220930P004050002022-08-25 3:10PM EDT405.000.800.004.800.00-11103.64%
NOC220930P004150002022-09-21 10:24AM EDT415.000.200.001.400.00--3068.46%
NOC220930P004200002022-09-23 10:23AM EDT420.000.340.000.750.00-2356.40%
NOC220930P004250002022-09-23 12:15PM EDT425.000.400.001.100.00-13055.62%
NOC220930P004300002022-09-26 10:08AM EDT430.000.250.000.50-0.40-61.54%1549.81%
NOC220930P004350002022-09-26 12:45PM EDT435.000.350.300.45-0.50-58.82%416844.07%
NOC220930P004400002022-09-26 9:30AM EDT440.000.470.150.90-0.33-41.25%101945.90%
NOC220930P004450002022-09-26 3:25PM EDT445.000.800.501.150.00-101443.29%
NOC220930P004500002022-09-23 3:54PM EDT450.001.720.551.500.00-121940.80%
NOC220930P004550002022-09-26 1:28PM EDT455.002.201.602.000.00-262038.45%
NOC220930P004600002022-09-26 12:26PM EDT460.002.952.253.100.00-562238.53%
NOC220930P004650002022-09-26 2:37PM EDT465.004.003.304.30-0.22-5.21%101237.13%
NOC220930P004675002022-09-23 2:41PM EDT467.506.014.205.100.00-4636.72%
NOC220930P004700002022-09-26 2:22PM EDT470.005.184.806.20-1.02-16.45%52237.20%
NOC220930P004725002022-09-23 2:56PM EDT472.507.906.207.100.00-173136.19%
NOC220930P004750002022-09-26 2:59PM EDT475.007.207.508.30-1.72-19.28%17836.01%
NOC220930P004775002022-09-26 12:28PM EDT477.509.708.309.80+0.30+3.19%12636.63%
NOC220930P004800002022-09-26 2:01PM EDT480.0010.509.9012.40+1.21+13.02%461941.82%
NOC220930P004825002022-09-26 11:27AM EDT482.5011.2011.4014.40+2.60+30.23%4743.89%
NOC220930P004850002022-09-26 11:27AM EDT485.0012.8012.8017.00-0.10-0.78%131648.54%
NOC220930P004875002022-09-26 2:20PM EDT487.5014.6414.4016.30-1.41-8.79%1536.07%
NOC220930P004900002022-09-26 3:59PM EDT490.0017.0116.6019.40-0.22-1.28%82742.80%
NOC220930P004925002022-09-26 3:43PM EDT492.5019.2517.1022.70-0.85-4.23%1750.60%
NOC220930P004950002022-09-23 9:47AM EDT495.0014.7018.9022.500.00-11037.46%
NOC220930P004975002022-09-23 12:03PM EDT497.5022.6720.9025.000.00-1240.27%
NOC220930P005000002022-09-23 10:46AM EDT500.0025.6123.4029.30+5.81+29.34%1555.10%
NOC220930P005025002022-09-22 11:06AM EDT502.5014.6024.0031.900.00--358.74%
NOC220930P005050002022-09-22 3:34PM EDT505.0012.4027.8034.100.00--1359.75%
NOC220930P005075002022-09-22 1:36PM EDT507.5013.5030.0035.900.00--557.76%
NOC220930P005100002022-09-22 2:22PM EDT510.0015.8032.5038.000.00--1057.42%
NOC220930P005150002022-09-22 1:45PM EDT515.0018.7037.0043.500.00-2366.46%
NOC220930P005350002022-09-16 10:07AM EDT535.0048.0056.9063.900.00--189.38%
NOC220930P006200002022-09-22 10:28AM EDT620.00124.46141.40148.600.00--0154.22%