Deutsche Märkte öffnen in 5 Stunden 49 Minuten
Nikkei 225
38.686,33 +612,35 (+1,61%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.274,04 +1.274,36 (+2,24%) CMC Crypto 200
1.349,52 +49,42 (+3,80%) 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:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240524C00445000 | 2024-04-11 11:32AM EDT | 445.00 | 23.50 | 25.30 | 33.80 | 0.00 | - | - | 2 | 42.15% |
| NOC240524C00450000 | 2024-04-11 1:14PM EDT | 450.00 | 20.50 | 20.80 | 28.00 | 0.00 | - | - | 2 | 35.04% |
| NOC240524C00455000 | 2024-04-11 1:11PM EDT | 455.00 | 17.20 | 16.20 | 23.50 | 0.00 | - | - | 4 | 32.29% |
| NOC240524C00460000 | 2024-04-19 12:09PM EDT | 460.00 | 13.75 | 14.00 | 16.70 | 0.00 | - | 1 | 1 | 22.03% |
| NOC240524C00465000 | 2024-05-07 9:50AM EDT | 465.00 | 12.20 | 10.30 | 12.10 | 0.00 | - | 2 | 18 | 18.71% |
| NOC240524C00470000 | 2024-05-07 10:14AM EDT | 470.00 | 8.40 | 7.10 | 9.90 | 0.00 | - | 5 | 6 | 21.15% |
| NOC240524C00472500 | 2024-05-08 2:25PM EDT | 472.50 | 6.30 | 5.70 | 7.20 | +6.30 | - | - | 3 | 17.58% |
| NOC240524C00475000 | 2024-05-07 10:45AM EDT | 475.00 | 5.50 | 4.40 | 5.40 | 0.00 | - | 2 | 6 | 16.04% |
| NOC240524C00480000 | 2024-05-06 1:11PM EDT | 480.00 | 3.40 | 2.55 | 3.20 | 0.00 | - | 12 | 25 | 15.34% |
| NOC240524C00482500 | 2024-05-09 2:22PM EDT | 482.50 | 2.00 | 1.80 | 5.20 | 0.00 | - | 1 | 0 | 23.33% |
| NOC240524C00485000 | 2024-05-07 3:31PM EDT | 485.00 | 2.57 | 1.25 | 1.70 | 0.00 | - | 5 | 19 | 14.75% |
| NOC240524C00487500 | 2024-05-07 12:02PM EDT | 487.50 | 1.75 | 0.80 | 1.30 | +1.75 | - | - | 5 | 14.98% |
| NOC240524C00490000 | 2024-05-08 3:31PM EDT | 490.00 | 1.04 | 0.50 | 4.70 | 0.00 | - | 1 | 19 | 28.41% |
| NOC240524C00495000 | 2024-05-08 3:31PM EDT | 495.00 | 0.62 | 0.35 | 1.05 | 0.00 | - | 1 | 16 | 18.53% |
| NOC240524C00500000 | 2024-05-03 11:36AM EDT | 500.00 | 0.53 | 0.25 | 0.50 | 0.00 | - | 2 | 21 | 17.80% |
| NOC240524C00505000 | 2024-05-03 1:07PM EDT | 505.00 | 0.40 | 0.15 | 1.05 | 0.00 | - | 5 | 14 | 24.17% |
| NOC240524C00510000 | 2024-05-01 1:01PM EDT | 510.00 | 2.18 | 0.15 | 3.60 | 0.00 | - | - | 2 | 38.94% |
| NOC240524C00515000 | 2024-04-29 1:01PM EDT | 515.00 | 0.91 | 0.10 | 2.35 | 0.00 | - | 10 | 14 | 36.61% |
| NOC240524C00520000 | 2024-04-25 11:11AM EDT | 520.00 | 0.90 | 0.10 | 1.50 | 0.00 | - | - | 1 | 34.84% |
| NOC240524C00545000 | 2024-05-06 2:57PM EDT | 545.00 | 0.05 | 0.05 | 2.65 | +0.05 | - | - | 2 | 54.25% |
| NOC240524C00550000 | 2024-05-06 2:56PM EDT | 550.00 | 0.05 | 0.05 | 1.55 | +0.05 | - | - | 4 | 49.72% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240524P00355000 | 2024-05-07 12:05PM EDT | 355.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 5 | 52.93% |
| NOC240524P00380000 | 2024-05-08 12:26PM EDT | 380.00 | 0.10 | 0.05 | 1.50 | +0.10 | - | - | 20 | 60.79% |
| NOC240524P00385000 | 2024-05-01 9:30AM EDT | 385.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 57.40% |
| NOC240524P00400000 | 2024-05-01 9:30AM EDT | 400.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 56.02% |
| NOC240524P00415000 | 2024-05-02 1:08PM EDT | 415.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | - | 1 | 46.20% |
| NOC240524P00430000 | 2024-05-06 2:51PM EDT | 430.00 | 0.35 | 0.10 | 1.50 | +0.35 | - | - | 42 | 36.39% |
| NOC240524P00435000 | 2024-05-06 10:12AM EDT | 435.00 | 0.78 | 0.10 | 2.20 | +0.78 | - | - | 2 | 36.98% |
| NOC240524P00445000 | 2024-05-08 10:19AM EDT | 445.00 | 0.60 | 0.25 | 0.55 | 0.00 | - | 10 | 12 | 20.33% |
| NOC240524P00450000 | 2024-05-09 3:21PM EDT | 450.00 | 0.58 | 0.25 | 0.75 | -1.36 | -70.10% | 3 | 11 | 18.81% |
| NOC240524P00452500 | 2024-05-06 11:33AM EDT | 452.50 | 2.00 | 0.60 | 0.90 | +2.00 | - | - | 5 | 18.15% |
| NOC240524P00455000 | 2024-05-09 9:56AM EDT | 455.00 | 1.10 | 0.75 | 1.20 | -0.23 | -17.29% | 6 | 24 | 18.06% |
| NOC240524P00457500 | 2024-05-06 11:33AM EDT | 457.50 | 3.00 | 1.00 | 1.30 | +3.00 | - | - | 5 | 16.77% |
| NOC240524P00460000 | 2024-05-09 3:21PM EDT | 460.00 | 1.71 | 1.30 | 1.70 | -1.89 | -52.50% | 3 | 21 | 16.56% |
| NOC240524P00465000 | 2024-05-08 1:20PM EDT | 465.00 | 3.30 | 2.35 | 2.80 | 0.00 | - | 1 | 40 | 16.11% |
| NOC240524P00467500 | 2024-05-09 3:55PM EDT | 467.50 | 3.60 | 3.10 | 3.60 | 0.00 | - | 3 | 0 | 16.07% |
| NOC240524P00470000 | 2024-05-08 3:43PM EDT | 470.00 | 5.10 | 3.90 | 4.50 | 0.00 | - | 1 | 37 | 15.89% |
| NOC240524P00472500 | 2024-05-08 3:43PM EDT | 472.50 | 6.30 | 4.90 | 6.50 | +6.30 | - | - | 2 | 18.19% |
| NOC240524P00475000 | 2024-05-09 3:55PM EDT | 475.00 | 7.10 | 4.20 | 7.00 | -0.73 | -9.32% | 7 | 8 | 16.13% |
| NOC240524P00477500 | 2024-05-09 12:06PM EDT | 477.50 | 8.60 | 7.60 | 9.10 | 0.00 | - | 3 | 0 | 17.88% |
| NOC240524P00480000 | 2024-05-07 9:46AM EDT | 480.00 | 10.90 | 8.60 | 10.70 | 0.00 | - | 1 | 66 | 17.96% |
| NOC240524P00485000 | 2024-05-06 9:56AM EDT | 485.00 | 17.43 | 11.90 | 15.00 | 0.00 | - | 2 | 75 | 20.40% |
| NOC240524P00490000 | 2024-04-30 2:27PM EDT | 490.00 | 9.40 | 13.90 | 20.10 | 0.00 | - | - | 50 | 24.73% |
| NOC240524P00495000 | 2024-05-01 11:48AM EDT | 495.00 | 12.40 | 19.70 | 26.80 | 0.00 | - | - | 3 | 34.06% |
