Deutsche Märkte öffnen in 7 Stunden 28 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.368,07 +1.817,89 (+3,21%) CMC Crypto 200
1.355,34 +55,24 (+4,25%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Northrop Grumman Corporation (NOC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240510C00430000 | 2024-04-17 1:46PM EDT | 430.00 | 26.83 | 39.10 | 47.50 | 0.00 | - | - | 1 | 135.52% |
| NOC240510C00450000 | 2024-04-18 9:56AM EDT | 450.00 | 14.30 | 19.40 | 26.90 | 0.00 | - | 1 | 2 | 85.21% |
| NOC240510C00457500 | 2024-05-06 12:47PM EDT | 457.50 | 12.00 | 12.60 | 18.40 | 0.00 | - | 13 | 22 | 58.57% |
| NOC240510C00460000 | 2024-04-25 10:27AM EDT | 460.00 | 22.75 | 10.70 | 16.80 | 0.00 | - | 1 | 24 | 61.23% |
| NOC240510C00462500 | 2024-05-06 2:52PM EDT | 462.50 | 7.15 | 6.80 | 13.10 | 0.00 | - | 8 | 6 | 44.51% |
| NOC240510C00465000 | 2024-05-07 9:40AM EDT | 465.00 | 7.50 | 4.40 | 11.00 | 0.00 | - | 2 | 9 | 42.16% |
| NOC240510C00467500 | 2024-05-09 12:10PM EDT | 467.50 | 5.70 | 4.70 | 7.50 | +2.10 | +58.33% | 3 | 36 | 27.54% |
| NOC240510C00470000 | 2024-05-09 2:15PM EDT | 470.00 | 3.30 | 3.40 | 4.30 | -1.70 | -34.00% | 1 | 142 | 15.55% |
| NOC240510C00472500 | 2024-05-09 3:59PM EDT | 472.50 | 2.00 | 1.85 | 2.45 | -0.45 | -18.37% | 17 | 164 | 13.97% |
| NOC240510C00475000 | 2024-05-09 3:59PM EDT | 475.00 | 1.00 | 0.80 | 1.15 | -0.35 | -25.93% | 52 | 64 | 13.06% |
| NOC240510C00477500 | 2024-05-09 1:05PM EDT | 477.50 | 0.45 | 0.25 | 0.50 | -0.20 | -30.77% | 34 | 32 | 13.33% |
| NOC240510C00480000 | 2024-05-09 3:59PM EDT | 480.00 | 0.15 | 0.05 | 0.25 | -0.25 | -62.50% | 5 | 55 | 14.65% |
| NOC240510C00482500 | 2024-05-09 12:13PM EDT | 482.50 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 1 | 43 | 17.58% |
| NOC240510C00485000 | 2024-05-08 12:45PM EDT | 485.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 41 | 22.27% |
| NOC240510C00487500 | 2024-05-07 3:50PM EDT | 487.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 34 | 69 | 26.91% |
| NOC240510C00490000 | 2024-05-09 10:05AM EDT | 490.00 | 0.10 | 0.05 | 0.35 | -0.05 | -33.33% | 6 | 76 | 31.54% |
| NOC240510C00492500 | 2024-05-02 3:44PM EDT | 492.50 | 0.45 | 0.05 | 3.10 | 0.00 | - | - | 4 | 53.20% |
| NOC240510C00495000 | 2024-05-08 10:31AM EDT | 495.00 | 0.12 | 0.05 | 1.35 | 0.00 | - | 1 | 59 | 54.79% |
| NOC240510C00497500 | 2024-05-07 1:02PM EDT | 497.50 | 0.10 | 0.05 | 4.30 | +0.10 | - | - | 95 | 68.92% |
| NOC240510C00500000 | 2024-05-09 1:12PM EDT | 500.00 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 3 | 28 | 57.86% |
| NOC240510C00505000 | 2024-05-07 10:11AM EDT | 505.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 54.30% |
| NOC240510C00510000 | 2024-05-08 11:38AM EDT | 510.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 54.39% |
| NOC240510C00515000 | 2024-05-09 10:42AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 47.66% |
| NOC240510C00520000 | 2024-05-09 10:06AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | -0.26 | -83.87% | 115 | 1 | 52.34% |
| NOC240510C00525000 | 2024-04-30 1:54PM EDT | 525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 52.73% |
| NOC240510C00530000 | 2024-04-23 10:50AM EDT | 530.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | - | 5 | 57.03% |
| NOC240510C00540000 | 2024-04-15 11:49AM EDT | 540.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | - | 1 | 105.52% |
| NOC240510C00550000 | 2024-04-01 11:20AM EDT | 550.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | - | 1 | 147.24% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240510P00385000 | 2024-04-15 11:40AM EDT | 385.00 | 0.42 | 0.00 | 2.20 | 0.00 | - | - | 1 | 169.24% |
| NOC240510P00400000 | 2024-05-07 9:39AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 36 | 82.81% |
| NOC240510P00405000 | 2024-05-08 9:35AM EDT | 405.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 190 | 108.69% |
| NOC240510P00410000 | 2024-04-19 1:24PM EDT | 410.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 108.84% |
| NOC240510P00415000 | 2024-04-19 1:41PM EDT | 415.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 108.45% |
| NOC240510P00420000 | 2024-05-08 10:05AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 60.94% |
| NOC240510P00425000 | 2024-05-08 9:35AM EDT | 425.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 55.47% |
| NOC240510P00430000 | 2024-05-07 2:44PM EDT | 430.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 40 | 47 | 72.46% |
| NOC240510P00435000 | 2024-05-08 11:39AM EDT | 435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 48.44% |
| NOC240510P00440000 | 2024-05-08 12:24PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 42.58% |
| NOC240510P00445000 | 2024-05-09 3:39PM EDT | 445.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 6 | 8 | 43.36% |
| NOC240510P00447500 | 2024-05-03 3:50PM EDT | 447.50 | 0.18 | 0.00 | 1.05 | 0.00 | - | 8 | 8 | 51.12% |
| NOC240510P00450000 | 2024-05-07 3:47PM EDT | 450.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 22 | 34.28% |
| NOC240510P00452500 | 2024-05-07 9:50AM EDT | 452.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 33 | 36 | 50.49% |
| NOC240510P00455000 | 2024-05-08 10:49AM EDT | 455.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 4 | 26 | 31.59% |
| NOC240510P00457500 | 2024-05-07 12:26PM EDT | 457.50 | 0.13 | 0.05 | 2.40 | 0.00 | - | 5 | 5 | 57.86% |
| NOC240510P00460000 | 2024-05-08 2:21PM EDT | 460.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 13 | 58 | 26.71% |
| NOC240510P00462500 | 2024-05-09 3:22PM EDT | 462.50 | 0.10 | 0.05 | 0.35 | -0.18 | -64.29% | 1 | 6 | 23.71% |
| NOC240510P00465000 | 2024-05-09 3:54PM EDT | 465.00 | 0.15 | 0.10 | 0.25 | -0.26 | -63.41% | 7 | 41 | 17.87% |
| NOC240510P00467500 | 2024-05-09 3:26PM EDT | 467.50 | 0.40 | 0.15 | 0.35 | -0.40 | -50.00% | 11 | 53 | 15.21% |
| NOC240510P00470000 | 2024-05-09 1:39PM EDT | 470.00 | 0.80 | 0.35 | 0.70 | -0.60 | -42.86% | 1 | 396 | 14.04% |
| NOC240510P00472500 | 2024-05-09 2:15PM EDT | 472.50 | 1.70 | 1.00 | 1.40 | -0.85 | -33.33% | 6 | 40 | 13.09% |
| NOC240510P00475000 | 2024-05-09 12:10PM EDT | 475.00 | 3.18 | 2.20 | 2.90 | -0.82 | -20.50% | 15 | 10 | 14.42% |
| NOC240510P00477500 | 2024-05-08 10:18AM EDT | 477.50 | 5.90 | 2.00 | 5.20 | 0.00 | - | 1 | 15 | 19.15% |
| NOC240510P00480000 | 2024-05-03 12:11PM EDT | 480.00 | 13.50 | 3.40 | 10.50 | 0.00 | - | 1 | 9 | 47.66% |
| NOC240510P00482500 | 2024-05-02 12:55PM EDT | 482.50 | 6.20 | 6.30 | 13.50 | 0.00 | - | 11 | 15 | 57.93% |
| NOC240510P00485000 | 2024-05-03 12:11PM EDT | 485.00 | 17.86 | 8.50 | 15.80 | 0.00 | - | 2 | 3 | 62.45% |
| NOC240510P00487500 | 2024-05-02 9:48AM EDT | 487.50 | 9.00 | 11.10 | 18.30 | 0.00 | - | - | 9 | 68.25% |
| NOC240510P00490000 | 2024-05-01 2:43PM EDT | 490.00 | 5.50 | 13.60 | 20.70 | 0.00 | - | - | 3 | 72.97% |
