Deutsche Märkte schließen in 24 Minuten
DAX
18.783,71 +97,11 (+0,52%) Euro Stoxx 50
5.089,31 +34,90 (+0,69%) Dow Jones 30
39.467,07 +79,31 (+0,20%) Gold
2.366,50 +26,20 (+1,12%) EUR/USD
1,0765 -0,0019 (-0,17%) Bitcoin EUR
56.810,46 -353,49 (-0,62%)
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:06AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240621C00220000 | 2023-07-28 9:47AM EDT | 220.00 | 237.00 | 212.00 | 221.50 | 0.00 | - | 1 | 0 | 0.00% |
| NOC240621C00340000 | 2024-04-30 2:26PM EDT | 340.00 | 149.22 | 131.40 | 138.70 | 0.00 | - | 2 | 2 | 69.38% |
| NOC240621C00350000 | 2023-12-06 12:57PM EDT | 350.00 | 139.45 | 123.00 | 131.90 | 0.00 | - | 40 | 46 | 58.08% |
| NOC240621C00380000 | 2023-11-08 4:46PM EDT | 380.00 | 95.80 | 103.00 | 110.80 | 0.00 | - | 1 | 0 | 75.19% |
| NOC240621C00390000 | 2023-11-09 12:40PM EDT | 390.00 | 85.70 | 94.60 | 102.00 | 0.00 | - | - | 4 | 72.73% |
| NOC240621C00400000 | 2024-02-06 1:20PM EDT | 400.00 | 59.00 | 63.90 | 66.10 | 0.00 | - | 1 | 12 | 0.00% |
| NOC240621C00410000 | 2023-11-15 3:57PM EDT | 410.00 | 71.90 | 63.90 | 69.50 | 0.00 | - | 1 | 2 | 39.67% |
| NOC240621C00420000 | 2024-02-13 2:32PM EDT | 420.00 | 38.00 | 47.90 | 53.90 | 0.00 | - | 1 | 9 | 0.00% |
| NOC240621C00425000 | 2024-04-25 12:30PM EDT | 425.00 | 59.20 | 47.40 | 54.90 | 0.00 | - | - | 0 | 33.78% |
| NOC240621C00430000 | 2024-04-19 10:21AM EDT | 430.00 | 35.40 | 42.10 | 50.00 | 0.00 | - | 5 | 26 | 31.66% |
| NOC240621C00435000 | 2024-05-03 11:54AM EDT | 435.00 | 35.20 | 37.60 | 44.10 | 0.00 | - | 2 | 2 | 27.06% |
| NOC240621C00440000 | 2024-05-06 9:41AM EDT | 440.00 | 32.90 | 32.20 | 39.20 | 0.00 | - | 1 | 32 | 24.98% |
| NOC240621C00445000 | 2024-05-06 12:27PM EDT | 445.00 | 27.50 | 30.90 | 32.70 | 0.00 | - | 15 | 29 | 18.96% |
| NOC240621C00450000 | 2024-05-03 11:54AM EDT | 450.00 | 22.90 | 26.50 | 28.00 | 0.00 | - | 23 | 114 | 17.50% |
| NOC240621C00455000 | 2024-05-06 12:27PM EDT | 455.00 | 19.50 | 22.30 | 23.70 | 0.00 | - | 5 | 134 | 16.71% |
| NOC240621C00460000 | 2024-05-07 3:33PM EDT | 460.00 | 19.50 | 17.30 | 19.70 | 0.00 | - | 10 | 138 | 16.13% |
| NOC240621C00465000 | 2024-05-08 10:24AM EDT | 465.00 | 14.60 | 14.80 | 15.80 | 0.00 | - | 1 | 106 | 15.27% |
| NOC240621C00470000 | 2024-05-09 11:08AM EDT | 470.00 | 12.10 | 11.90 | 12.30 | 0.00 | - | 20 | 523 | 14.59% |
| NOC240621C00475000 | 2024-05-10 10:35AM EDT | 475.00 | 9.55 | 9.30 | 9.50 | +1.05 | +12.35% | 9 | 294 | 14.41% |
| NOC240621C00480000 | 2024-05-10 10:35AM EDT | 480.00 | 7.10 | 6.90 | 7.10 | +0.80 | +12.70% | 1 | 297 | 14.19% |
| NOC240621C00485000 | 2024-05-09 3:48PM EDT | 485.00 | 5.20 | 5.00 | 5.20 | +0.67 | +14.79% | 1 | 159 | 14.10% |
| NOC240621C00490000 | 2024-05-10 10:41AM EDT | 490.00 | 3.67 | 3.50 | 3.70 | +0.37 | +11.21% | 7 | 587 | 14.02% |
| NOC240621C00495000 | 2024-05-09 3:48PM EDT | 495.00 | 2.21 | 2.40 | 2.60 | 0.00 | - | 3 | 122 | 14.05% |
| NOC240621C00500000 | 2024-05-10 10:41AM EDT | 500.00 | 1.80 | 1.70 | 1.90 | +0.12 | +7.14% | 1 | 1,050 | 14.38% |
| NOC240621C00505000 | 2024-05-09 1:42PM EDT | 505.00 | 1.18 | 1.15 | 1.35 | 0.00 | - | 4 | 467 | 14.61% |
| NOC240621C00510000 | 2024-05-09 12:05PM EDT | 510.00 | 0.87 | 0.85 | 1.00 | 0.00 | - | 1 | 213 | 15.03% |
| NOC240621C00515000 | 2024-05-09 2:31PM EDT | 515.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 8 | 88 | 15.25% |
| NOC240621C00520000 | 2024-05-01 3:15PM EDT | 520.00 | 2.25 | 0.45 | 0.60 | 0.00 | - | 5 | 863 | 16.11% |
| NOC240621C00525000 | 2024-05-07 2:53PM EDT | 525.00 | 0.55 | 0.05 | 0.85 | 0.00 | - | 10 | 33 | 18.77% |
| NOC240621C00530000 | 2024-05-07 3:54PM EDT | 530.00 | 0.47 | 0.05 | 1.65 | 0.00 | - | 7 | 555 | 23.51% |
| NOC240621C00535000 | 2024-05-02 12:07PM EDT | 535.00 | 0.65 | 0.10 | 1.65 | 0.00 | - | 25 | 179 | 24.98% |
| NOC240621C00540000 | 2024-05-02 10:59AM EDT | 540.00 | 0.55 | 0.05 | 1.65 | 0.00 | - | 1 | 62 | 26.41% |
| NOC240621C00545000 | 2024-04-29 2:51PM EDT | 545.00 | 0.62 | 0.05 | 4.80 | 0.00 | - | 5 | 16 | 37.45% |
| NOC240621C00550000 | 2024-04-29 1:53PM EDT | 550.00 | 0.49 | 0.05 | 2.00 | 0.00 | - | 1 | 381 | 30.57% |
| NOC240621C00560000 | 2024-05-07 3:54PM EDT | 560.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 3 | 171 | 28.65% |
| NOC240621C00570000 | 2024-02-01 3:19PM EDT | 570.00 | 0.60 | 0.20 | 1.10 | 0.00 | - | 1 | 23 | 31.64% |
| NOC240621C00580000 | 2024-04-22 9:30AM EDT | 580.00 | 1.50 | 0.05 | 4.40 | 0.00 | - | 80 | 190 | 46.96% |
| NOC240621C00590000 | 2024-05-08 9:30AM EDT | 590.00 | 0.10 | 0.05 | 5.20 | 0.00 | - | 2 | 48 | 52.11% |
| NOC240621C00600000 | 2024-05-07 11:17AM EDT | 600.00 | 2.08 | 0.05 | 5.20 | 0.00 | - | 50 | 117 | 54.85% |
| NOC240621C00610000 | 2024-04-24 9:30AM EDT | 610.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 3 | 11 | 35.06% |
| NOC240621C00620000 | 2024-04-15 10:21AM EDT | 620.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 80 | 610 | 49.17% |
| NOC240621C00630000 | 2023-12-14 4:35PM EDT | 630.00 | 0.98 | 0.50 | 1.95 | 0.00 | - | 13 | 275 | 49.90% |
| NOC240621C00640000 | 2024-05-09 10:21AM EDT | 640.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 3 | 512 | 36.48% |
| NOC240621C00650000 | 2024-04-24 12:15PM EDT | 650.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | - | 4 | 45.24% |
| NOC240621C00660000 | 2024-01-26 10:30AM EDT | 660.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 340 | 49.39% |
| NOC240621C00680000 | 2023-10-27 3:35PM EDT | 680.00 | 2.25 | 0.25 | 1.15 | 0.00 | - | 1 | 227 | 50.54% |
| NOC240621C00700000 | 2024-01-22 12:55PM EDT | 700.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 54.44% |
| NOC240621C00720000 | 2023-12-29 11:54AM EDT | 720.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 9 | 5 | 68.66% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240621P00210000 | 2024-03-19 11:00AM EDT | 210.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 17 | 113.67% |
| NOC240621P00220000 | 2024-03-12 12:15PM EDT | 220.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 5 | 19 | 100.10% |
| NOC240621P00230000 | 2024-03-19 10:28AM EDT | 230.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 20 | 14 | 120.50% |
| NOC240621P00240000 | 2024-03-19 10:35AM EDT | 240.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 45 | 59 | 114.23% |
| NOC240621P00250000 | 2024-03-19 11:03AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 39 | 26 | 108.22% |
| NOC240621P00260000 | 2024-03-19 1:19PM EDT | 260.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 20 | 87 | 100.54% |
| NOC240621P00270000 | 2024-03-12 2:37PM EDT | 270.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 10 | 95.04% |
| NOC240621P00275000 | 2024-04-08 9:56AM EDT | 275.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | - | 2 | 84.91% |
| NOC240621P00280000 | 2023-10-19 2:38PM EDT | 280.00 | 1.75 | 0.20 | 10.00 | 0.00 | - | 1 | 88 | 110.69% |
| NOC240621P00290000 | 2023-06-27 1:49PM EDT | 290.00 | 3.40 | 0.45 | 9.80 | 0.00 | - | - | 1 | 104.76% |
| NOC240621P00300000 | 2024-05-09 1:31PM EDT | 300.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 37 | 51.66% |
| NOC240621P00305000 | 2024-04-08 9:53AM EDT | 305.00 | 0.26 | 0.00 | 1.70 | 0.00 | - | 6 | 31 | 66.46% |
| NOC240621P00310000 | 2024-04-08 9:59AM EDT | 310.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 52.34% |
| NOC240621P00315000 | 2024-04-05 2:20PM EDT | 315.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 20 | 10 | 50.59% |
| NOC240621P00320000 | 2024-04-08 9:55AM EDT | 320.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 48.83% |
| NOC240621P00325000 | 2024-04-26 9:30AM EDT | 325.00 | 0.10 | 0.05 | 5.00 | 0.00 | - | 3 | 3 | 71.57% |
| NOC240621P00330000 | 2024-05-06 10:37AM EDT | 330.00 | 0.05 | 0.05 | 5.10 | 0.00 | - | 3 | 135 | 69.49% |
| NOC240621P00340000 | 2024-05-07 9:30AM EDT | 340.00 | 0.05 | 0.05 | 1.15 | 0.00 | - | 1 | 102 | 54.98% |
| NOC240621P00350000 | 2024-05-07 9:30AM EDT | 350.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 31 | 46.66% |
| NOC240621P00360000 | 2024-04-22 11:16AM EDT | 360.00 | 0.61 | 0.05 | 1.20 | 0.00 | - | 1 | 85 | 47.35% |
| NOC240621P00365000 | 2024-04-19 1:27PM EDT | 365.00 | 0.87 | 0.05 | 5.10 | 0.00 | - | 1 | 1 | 53.51% |
| NOC240621P00370000 | 2024-04-25 9:47AM EDT | 370.00 | 0.40 | 0.05 | 5.10 | 0.00 | - | 1 | 127 | 51.31% |
| NOC240621P00380000 | 2024-04-12 1:29PM EDT | 380.00 | 1.50 | 0.05 | 2.05 | 0.00 | - | 1 | 123 | 44.46% |
| NOC240621P00385000 | 2024-04-15 2:42PM EDT | 385.00 | 2.43 | 0.05 | 0.45 | 0.00 | - | 2 | 5 | 31.49% |
| NOC240621P00390000 | 2024-05-06 10:53AM EDT | 390.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 5 | 149 | 27.25% |
| NOC240621P00395000 | 2024-04-24 9:46AM EDT | 395.00 | 0.80 | 0.05 | 4.80 | 0.00 | - | 4 | 4 | 48.41% |
| NOC240621P00400000 | 2024-05-09 10:58AM EDT | 400.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 1 | 214 | 26.05% |
| NOC240621P00405000 | 2024-04-29 10:41AM EDT | 405.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 1 | 10 | 23.91% |
| NOC240621P00410000 | 2024-05-01 9:30AM EDT | 410.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 2 | 214 | 22.34% |
| NOC240621P00415000 | 2024-05-09 11:27AM EDT | 415.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 17 | 30 | 21.72% |
| NOC240621P00420000 | 2024-05-09 12:40PM EDT | 420.00 | 0.42 | 0.20 | 0.50 | 0.00 | - | 5 | 199 | 20.50% |
| NOC240621P00425000 | 2024-05-07 2:53PM EDT | 425.00 | 0.62 | 0.35 | 0.55 | 0.00 | - | 1 | 25 | 19.23% |
| NOC240621P00430000 | 2024-05-10 9:30AM EDT | 430.00 | 0.93 | 0.50 | 0.70 | +0.13 | +16.25% | 6 | 192 | 18.47% |
| NOC240621P00435000 | 2024-05-09 1:31PM EDT | 435.00 | 1.13 | 0.70 | 0.85 | +0.26 | +29.89% | 6 | 64 | 17.51% |
| NOC240621P00440000 | 2024-05-10 10:02AM EDT | 440.00 | 1.16 | 0.95 | 1.15 | -0.04 | -3.33% | 2 | 165 | 16.96% |
| NOC240621P00445000 | 2024-05-08 2:24PM EDT | 445.00 | 1.95 | 1.30 | 1.50 | 0.00 | - | 3 | 353 | 16.25% |
| NOC240621P00450000 | 2024-05-09 1:31PM EDT | 450.00 | 2.05 | 1.85 | 2.00 | -0.20 | -8.89% | 5 | 462 | 15.64% |
| NOC240621P00455000 | 2024-05-10 10:41AM EDT | 455.00 | 2.61 | 2.55 | 2.80 | -0.49 | -15.81% | 1 | 361 | 15.33% |
| NOC240621P00460000 | 2024-05-09 12:06PM EDT | 460.00 | 4.30 | 3.50 | 3.90 | 0.00 | - | 8 | 248 | 15.11% |
| NOC240621P00465000 | 2024-05-09 12:45PM EDT | 465.00 | 5.80 | 5.00 | 5.20 | 0.00 | - | 8 | 609 | 14.69% |
| NOC240621P00470000 | 2024-05-10 10:41AM EDT | 470.00 | 6.85 | 6.80 | 7.00 | -0.95 | -12.18% | 1 | 328 | 14.52% |
| NOC240621P00475000 | 2024-05-10 10:43AM EDT | 475.00 | 9.10 | 9.00 | 9.20 | -1.20 | -11.65% | 4 | 64 | 14.34% |
| NOC240621P00480000 | 2024-05-07 2:21PM EDT | 480.00 | 12.70 | 11.60 | 12.00 | 0.00 | - | 3 | 117 | 14.44% |
| NOC240621P00485000 | 2024-05-02 3:55PM EDT | 485.00 | 16.30 | 14.60 | 15.60 | 0.00 | - | 9 | 61 | 15.19% |
| NOC240621P00490000 | 2024-05-03 12:14PM EDT | 490.00 | 25.00 | 18.10 | 19.50 | 0.00 | - | 1 | 106 | 15.93% |
| NOC240621P00495000 | 2024-05-01 3:52PM EDT | 495.00 | 15.40 | 21.90 | 23.60 | 0.00 | - | 7 | 10 | 16.61% |
| NOC240621P00500000 | 2024-05-01 1:01PM EDT | 500.00 | 17.80 | 26.60 | 28.20 | 0.00 | - | 1 | 72 | 17.95% |
| NOC240621P00510000 | 2024-05-02 1:33PM EDT | 510.00 | 33.59 | 33.40 | 40.60 | 0.00 | - | 64 | 27 | 26.99% |
| NOC240621P00520000 | 2023-11-06 2:56PM EDT | 520.00 | 54.80 | 44.70 | 46.70 | 0.00 | - | - | 10 | 21.44% |
| NOC240621P00530000 | 2023-10-10 3:44PM EDT | 530.00 | 71.30 | 69.20 | 73.40 | 0.00 | - | 19 | 19 | 55.04% |
| NOC240621P00550000 | 2023-10-27 11:54AM EDT | 550.00 | 84.40 | 74.00 | 82.20 | 0.00 | - | 1 | 0 | 45.41% |
