Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
58.020,19 +482,77 (+0,84%) CMC Crypto 200
1.343,44 +43,34 (+3,33%) Nasdaq Compositive
16.346,26 +43,51 (+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:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240517C00220000 | 2023-12-06 11:55AM EDT | 220.00 | 263.40 | 249.00 | 256.60 | 0.00 | - | 1 | 1 | 298.49% |
| NOC240517C00250000 | 2023-11-27 10:58AM EDT | 250.00 | 224.00 | 213.50 | 222.60 | 0.00 | - | - | 0 | 0.00% |
| NOC240517C00300000 | 2024-02-27 11:59AM EDT | 300.00 | 158.50 | 176.40 | 186.00 | 0.00 | - | 1 | 1 | 240.59% |
| NOC240517C00350000 | 2023-09-21 3:48PM EDT | 350.00 | 103.20 | 145.20 | 153.00 | 0.00 | - | - | 3 | 279.41% |
| NOC240517C00365000 | 2023-09-21 2:28PM EDT | 365.00 | 90.40 | 133.10 | 139.00 | 0.00 | - | - | 6 | 264.72% |
| NOC240517C00400000 | 2024-04-12 12:24PM EDT | 400.00 | 65.70 | 69.70 | 77.50 | 0.00 | - | 1 | 4 | 94.15% |
| NOC240517C00410000 | 2024-03-11 10:35AM EDT | 410.00 | 57.50 | 42.80 | 50.00 | 0.00 | - | 2 | 4 | 0.00% |
| NOC240517C00420000 | 2024-05-07 9:37AM EDT | 420.00 | 52.75 | 49.40 | 57.40 | 0.00 | - | 1 | 3 | 73.40% |
| NOC240517C00425000 | 2024-04-25 12:48PM EDT | 425.00 | 61.55 | 44.70 | 52.40 | 0.00 | - | 2 | 3 | 68.37% |
| NOC240517C00430000 | 2024-04-24 11:14AM EDT | 430.00 | 44.80 | 39.40 | 47.40 | 0.00 | - | 25 | 36 | 63.32% |
| NOC240517C00435000 | 2024-03-13 1:10PM EDT | 435.00 | 33.40 | 27.70 | 30.50 | 0.00 | - | 1 | 24 | 0.00% |
| NOC240517C00440000 | 2024-05-02 9:54AM EDT | 440.00 | 43.45 | 29.50 | 37.50 | 0.00 | - | 1 | 41 | 53.59% |
| NOC240517C00445000 | 2024-05-06 1:22PM EDT | 445.00 | 26.00 | 24.90 | 32.70 | 0.00 | - | 1 | 98 | 49.30% |
| NOC240517C00447500 | 2024-05-07 9:48AM EDT | 447.50 | 26.25 | 22.50 | 30.00 | 0.00 | - | 1 | 1 | 45.67% |
| NOC240517C00450000 | 2024-05-09 2:12PM EDT | 450.00 | 23.80 | 19.80 | 27.80 | -12.58 | -34.58% | 1 | 605 | 44.34% |
| NOC240517C00455000 | 2024-05-03 10:21AM EDT | 455.00 | 16.43 | 15.50 | 22.60 | 0.00 | - | 1 | 58 | 37.90% |
| NOC240517C00460000 | 2024-05-07 12:18PM EDT | 460.00 | 15.50 | 13.10 | 15.00 | 0.00 | - | 1 | 254 | 20.72% |
| NOC240517C00462500 | 2024-04-22 3:57PM EDT | 462.50 | 17.30 | 11.60 | 13.70 | 0.00 | - | - | 9 | 23.54% |
| NOC240517C00465000 | 2024-05-07 10:53AM EDT | 465.00 | 10.31 | 9.30 | 11.70 | 0.00 | - | 3 | 228 | 22.63% |
| NOC240517C00467500 | 2024-05-08 12:55PM EDT | 467.50 | 7.60 | 7.70 | 8.50 | 0.00 | - | 1 | 26 | 16.91% |
| NOC240517C00470000 | 2024-05-08 12:43PM EDT | 470.00 | 6.00 | 6.00 | 6.50 | 0.00 | - | 1 | 179 | 15.50% |
| NOC240517C00472500 | 2024-05-08 3:59PM EDT | 472.50 | 4.30 | 4.40 | 4.80 | -0.10 | -2.27% | 4 | 21 | 14.58% |
| NOC240517C00475000 | 2024-05-09 1:43PM EDT | 475.00 | 3.32 | 3.10 | 3.60 | -0.38 | -10.27% | 7 | 184 | 14.61% |
| NOC240517C00477500 | 2024-05-08 11:50AM EDT | 477.50 | 2.50 | 2.15 | 2.45 | 0.00 | - | 1 | 46 | 14.01% |
| NOC240517C00480000 | 2024-05-09 3:07PM EDT | 480.00 | 1.37 | 1.40 | 1.65 | -0.38 | -21.71% | 14 | 212 | 13.83% |
| NOC240517C00485000 | 2024-05-09 3:01PM EDT | 485.00 | 0.60 | 0.60 | 0.70 | -0.30 | -33.33% | 3 | 234 | 13.84% |
| NOC240517C00490000 | 2024-05-09 1:28PM EDT | 490.00 | 0.30 | 0.25 | 0.40 | -0.34 | -53.12% | 2 | 330 | 15.33% |
| NOC240517C00495000 | 2024-05-09 3:04PM EDT | 495.00 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 13 | 133 | 17.58% |
| NOC240517C00500000 | 2024-05-09 11:36AM EDT | 500.00 | 0.20 | 0.10 | 0.30 | -0.02 | -9.09% | 29 | 276 | 20.66% |
| NOC240517C00505000 | 2024-05-07 9:35AM EDT | 505.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 1 | 98 | 24.32% |
| NOC240517C00510000 | 2024-05-08 3:27PM EDT | 510.00 | 0.21 | 0.10 | 0.50 | 0.00 | - | 1 | 201 | 29.25% |
| NOC240517C00515000 | 2024-05-09 9:46AM EDT | 515.00 | 0.15 | 0.10 | 0.30 | -0.03 | -16.67% | 33 | 101 | 29.27% |
| NOC240517C00520000 | 2024-05-08 10:54AM EDT | 520.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 4 | 394 | 31.98% |
| NOC240517C00525000 | 2024-04-25 3:31PM EDT | 525.00 | 0.75 | 0.05 | 2.65 | 0.00 | - | 5 | 21 | 56.43% |
| NOC240517C00530000 | 2024-04-26 10:33AM EDT | 530.00 | 0.33 | 0.05 | 1.50 | 0.00 | - | 3 | 296 | 51.51% |
| NOC240517C00535000 | 2024-05-06 2:55PM EDT | 535.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 174 | 54.66% |
| NOC240517C00540000 | 2024-04-26 10:58AM EDT | 540.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 19 | 49.76% |
| NOC240517C00545000 | 2024-05-08 9:30AM EDT | 545.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 1 | 48 | 58.57% |
| NOC240517C00550000 | 2024-05-09 2:57PM EDT | 550.00 | 0.05 | 0.05 | 0.95 | -0.05 | -50.00% | 10 | 233 | 51.27% |
| NOC240517C00555000 | 2024-05-09 9:42AM EDT | 555.00 | 0.05 | 0.05 | 0.85 | -1.75 | -97.22% | 20 | 21 | 52.83% |
| NOC240517C00560000 | 2024-05-08 11:41AM EDT | 560.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 21 | 131 | 77.51% |
| NOC240517C00565000 | 2024-05-08 10:53AM EDT | 565.00 | 0.05 | 0.10 | 1.25 | 0.00 | - | 1 | 89 | 61.77% |
| NOC240517C00570000 | 2024-05-08 10:49AM EDT | 570.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 27 | 53.22% |
| NOC240517C00575000 | 2024-04-23 10:25AM EDT | 575.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 50.78% |
| NOC240517C00580000 | 2024-04-26 2:57PM EDT | 580.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 196 | 52.73% |
| NOC240517C00590000 | 2023-12-14 4:19PM EDT | 590.00 | 1.25 | 0.95 | 1.65 | 0.00 | - | 2 | 67 | 83.11% |
| NOC240517C00600000 | 2024-05-07 11:17AM EDT | 600.00 | 1.98 | 0.00 | 1.50 | 0.00 | - | 50 | 134 | 79.71% |
| NOC240517C00610000 | 2024-04-15 10:40AM EDT | 610.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 2 | 24 | 84.18% |
| NOC240517C00620000 | 2024-03-25 11:08AM EDT | 620.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 25.00% |
| NOC240517C00640000 | 2024-04-16 3:40PM EDT | 640.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 369 | 96.97% |
| NOC240517C00660000 | 2024-01-17 11:00AM EDT | 660.00 | 0.58 | 0.00 | 2.60 | 0.00 | - | 130 | 271 | 115.02% |
| NOC240517C00680000 | 2024-05-02 9:30AM EDT | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 76.56% |
| NOC240517C00700000 | 2023-10-20 9:30AM EDT | 700.00 | 2.10 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 146.97% |
| NOC240517C00720000 | 2024-04-17 2:00PM EDT | 720.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 127.10% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240517P00220000 | 2024-03-04 2:05PM EDT | 220.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 276.66% |
| NOC240517P00230000 | 2023-12-11 10:30AM EDT | 230.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 267.87% |
| NOC240517P00240000 | 2023-12-11 10:30AM EDT | 240.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 253.96% |
| NOC240517P00250000 | 2023-12-11 10:30AM EDT | 250.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 240.55% |
| NOC240517P00260000 | 2023-11-17 3:44PM EDT | 260.00 | 0.55 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 228.61% |
| NOC240517P00270000 | 2023-11-20 11:38AM EDT | 270.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 215.23% |
| NOC240517P00280000 | 2024-02-08 4:30PM EDT | 280.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 203.25% |
| NOC240517P00290000 | 2024-04-16 3:25PM EDT | 290.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 156.35% |
| NOC240517P00295000 | 2023-11-20 12:07PM EDT | 295.00 | 1.00 | 0.10 | 1.60 | 0.00 | - | - | 1 | 153.81% |
| NOC240517P00300000 | 2024-02-20 2:12PM EDT | 300.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 30 | 54 | 121.48% |
| NOC240517P00305000 | 2023-10-12 10:06AM EDT | 305.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 174.85% |
| NOC240517P00310000 | 2024-02-08 4:31PM EDT | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 169.41% |
| NOC240517P00315000 | 2023-10-09 10:15AM EDT | 315.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NOC240517P00320000 | 2023-10-09 11:07AM EDT | 320.00 | 3.20 | 0.00 | 3.20 | 0.00 | - | 64 | 36 | 146.17% |
| NOC240517P00325000 | 2024-04-01 11:47AM EDT | 325.00 | 0.11 | 0.00 | 3.90 | 0.00 | - | 15 | 16 | 146.97% |
| NOC240517P00330000 | 2024-02-06 4:55PM EDT | 330.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 146.34% |
| NOC240517P00335000 | 2024-01-29 1:39PM EDT | 335.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 115.33% |
| NOC240517P00340000 | 2024-04-05 12:00PM EDT | 340.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | 5 | 35 | 96.09% |
| NOC240517P00345000 | 2024-02-06 2:07PM EDT | 345.00 | 0.60 | 0.00 | 3.00 | 0.00 | - | - | 1 | 120.65% |
| NOC240517P00350000 | 2024-04-22 10:36AM EDT | 350.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 100 | 88.57% |
| NOC240517P00355000 | 2024-03-27 1:09PM EDT | 355.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 68.36% |
| NOC240517P00360000 | 2024-01-25 11:37AM EDT | 360.00 | 2.35 | 0.25 | 4.80 | 0.00 | - | 1 | 21 | 120.02% |
| NOC240517P00365000 | 2024-01-11 11:36AM EDT | 365.00 | 3.34 | 0.45 | 3.40 | 0.00 | - | 10 | 15 | 108.23% |
| NOC240517P00370000 | 2024-01-29 11:47AM EDT | 370.00 | 2.08 | 0.30 | 1.50 | 0.00 | - | 1 | 23 | 88.77% |
| NOC240517P00375000 | 2024-04-15 10:07AM EDT | 375.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 72.27% |
| NOC240517P00380000 | 2024-05-09 1:30PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 112 | 50.00% |
| NOC240517P00385000 | 2024-05-08 10:05AM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 134 | 50.78% |
| NOC240517P00390000 | 2024-05-08 11:39AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 108 | 47.85% |
| NOC240517P00395000 | 2024-05-02 9:59AM EDT | 395.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 54 | 48.83% |
| NOC240517P00400000 | 2024-05-09 9:41AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 21 | 799 | 45.70% |
| NOC240517P00405000 | 2024-04-25 1:14PM EDT | 405.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 104 | 50.64% |
| NOC240517P00410000 | 2024-05-08 9:30AM EDT | 410.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 207 | 41.99% |
| NOC240517P00415000 | 2024-04-25 11:00AM EDT | 415.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 2 | 67 | 53.10% |
| NOC240517P00420000 | 2024-04-26 11:29AM EDT | 420.00 | 0.15 | 0.05 | 2.60 | 0.00 | - | 1 | 41 | 53.76% |
| NOC240517P00425000 | 2024-05-03 1:05PM EDT | 425.00 | 0.30 | 0.05 | 2.60 | 0.00 | - | 4 | 37 | 59.68% |
| NOC240517P00430000 | 2024-05-01 9:59AM EDT | 430.00 | 0.20 | 0.05 | 2.65 | 0.00 | - | 1 | 163 | 55.33% |
| NOC240517P00435000 | 2024-05-01 9:58AM EDT | 435.00 | 0.30 | 0.10 | 0.90 | 0.00 | - | 1 | 71 | 37.49% |
| NOC240517P00440000 | 2024-05-06 2:52PM EDT | 440.00 | 0.28 | 0.10 | 2.65 | 0.00 | - | 2 | 67 | 45.86% |
| NOC240517P00445000 | 2024-05-06 1:54PM EDT | 445.00 | 0.40 | 0.10 | 2.65 | 0.00 | - | 1 | 409 | 41.03% |
| NOC240517P00447500 | 2024-04-26 11:17AM EDT | 447.50 | 0.76 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 26.27% |
| NOC240517P00450000 | 2024-05-08 1:16PM EDT | 450.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 3 | 201 | 24.29% |
| NOC240517P00452500 | 2024-05-09 12:22PM EDT | 452.50 | 0.27 | 0.20 | 0.40 | -0.10 | -27.03% | 4 | 5 | 19.09% |
| NOC240517P00455000 | 2024-05-09 11:13AM EDT | 455.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 15 | 168 | 17.26% |
| NOC240517P00457500 | 2024-05-06 1:10PM EDT | 457.50 | 1.38 | 0.35 | 0.50 | 0.00 | - | 2 | 27 | 16.30% |
| NOC240517P00460000 | 2024-05-08 10:22AM EDT | 460.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 6 | 125 | 15.43% |
| NOC240517P00462500 | 2024-05-08 11:58AM EDT | 462.50 | 1.35 | 0.75 | 0.90 | 0.00 | - | 18 | 120 | 14.82% |
| NOC240517P00465000 | 2024-05-09 3:55PM EDT | 465.00 | 1.30 | 1.00 | 1.35 | -0.71 | -35.32% | 4 | 392 | 14.69% |
| NOC240517P00467500 | 2024-05-09 3:57PM EDT | 467.50 | 1.70 | 1.60 | 1.75 | -0.75 | -30.61% | 6 | 72 | 13.72% |
| NOC240517P00470000 | 2024-05-08 3:07PM EDT | 470.00 | 2.40 | 2.25 | 2.55 | -0.80 | -25.00% | 2 | 110 | 13.66% |
| NOC240517P00472500 | 2024-05-09 3:22PM EDT | 472.50 | 3.99 | 3.10 | 3.60 | +0.09 | +2.31% | 12 | 49 | 13.67% |
| NOC240517P00475000 | 2024-05-09 10:42AM EDT | 475.00 | 4.90 | 4.30 | 4.80 | -0.90 | -15.52% | 8 | 88 | 13.35% |
| NOC240517P00477500 | 2024-05-09 10:32AM EDT | 477.50 | 5.90 | 5.70 | 6.40 | -1.10 | -15.71% | 2 | 41 | 13.58% |
| NOC240517P00480000 | 2024-05-07 11:06AM EDT | 480.00 | 8.98 | 7.50 | 8.60 | 0.00 | - | 1 | 360 | 15.36% |
| NOC240517P00485000 | 2024-05-07 11:06AM EDT | 485.00 | 12.83 | 9.50 | 13.00 | 0.00 | - | 1 | 270 | 17.77% |
| NOC240517P00490000 | 2024-05-01 3:55PM EDT | 490.00 | 8.40 | 13.50 | 20.70 | 0.00 | - | 5 | 20 | 34.40% |
| NOC240517P00495000 | 2024-04-04 12:44PM EDT | 495.00 | 37.70 | 21.80 | 28.80 | 0.00 | - | 1 | 57 | 51.84% |
| NOC240517P00500000 | 2023-12-06 12:30PM EDT | 500.00 | 31.70 | 35.80 | 39.70 | 0.00 | - | 2 | 10 | 72.06% |
| NOC240517P00505000 | 2023-10-24 1:48PM EDT | 505.00 | 43.90 | 39.50 | 46.00 | 0.00 | - | 1 | 9 | 77.39% |
| NOC240517P00510000 | 2024-05-02 1:38PM EDT | 510.00 | 31.85 | 32.90 | 41.00 | 0.00 | - | 94 | 0 | 54.35% |
| NOC240517P00515000 | 2023-10-24 2:04PM EDT | 515.00 | 50.20 | 46.60 | 50.90 | 0.00 | - | - | 2 | 71.12% |
| NOC240517P00520000 | 2024-01-31 10:41AM EDT | 520.00 | 73.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240517P00525000 | 2024-01-08 12:53PM EDT | 525.00 | 55.48 | 67.20 | 76.00 | 0.00 | - | - | 0 | 130.57% |
| NOC240517P00550000 | 2024-01-31 10:36AM EDT | 550.00 | 103.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOC240517P00600000 | 2023-10-16 9:37AM EDT | 600.00 | 114.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
