Deutsche Märkte schließen in 52 Minuten
DAX
18.242,05 +86,81 (+0,48%) Euro Stoxx 50
4.923,60 +7,66 (+0,16%) Dow Jones 30
39.243,61 +115,81 (+0,30%) Gold
2.334,60 +21,40 (+0,93%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
57.823,64 +262,36 (+0,46%)
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:38AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240628C00410000 | 2024-06-21 1:46PM EDT | 410.00 | 21.50 | 21.60 | 27.70 | 0.00 | - | 10 | 10 | 90.92% |
| NOC240628C00420000 | 2024-06-17 10:44AM EDT | 420.00 | 10.29 | 11.60 | 17.80 | 0.00 | - | 2 | 9 | 67.55% |
| NOC240628C00425000 | 2024-06-21 12:41PM EDT | 425.00 | 7.10 | 7.40 | 13.00 | 0.00 | - | 5 | 37 | 56.25% |
| NOC240628C00430000 | 2024-06-26 3:59PM EDT | 430.00 | 4.80 | 4.50 | 7.40 | +0.90 | +23.08% | 4 | 37 | 36.77% |
| NOC240628C00432500 | 2024-06-27 9:39AM EDT | 432.50 | 3.50 | 3.10 | 4.00 | +1.15 | +95.83% | 4 | 26 | 21.67% |
| NOC240628C00435000 | 2024-06-27 10:09AM EDT | 435.00 | 2.25 | 1.90 | 2.30 | +1.45 | +181.25% | 10 | 119 | 19.13% |
| NOC240628C00437500 | 2024-06-27 10:19AM EDT | 437.50 | 1.05 | 0.90 | 1.20 | +0.45 | +75.00% | 5 | 58 | 18.21% |
| NOC240628C00440000 | 2024-06-26 3:54PM EDT | 440.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 17 | 72 | 18.34% |
| NOC240628C00442500 | 2024-06-26 3:09PM EDT | 442.50 | 0.24 | 0.15 | 0.40 | 0.00 | - | 2 | 18 | 20.61% |
| NOC240628C00445000 | 2024-06-26 12:43PM EDT | 445.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 2 | 77 | 23.24% |
| NOC240628C00447500 | 2024-06-24 11:34AM EDT | 447.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | 3 | 5 | 27.30% |
| NOC240628C00450000 | 2024-06-26 2:09PM EDT | 450.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 39 | 31.20% |
| NOC240628C00452500 | 2024-06-24 3:02PM EDT | 452.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 30 | 36 | 30.47% |
| NOC240628C00455000 | 2024-06-24 12:05PM EDT | 455.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 7 | 33.89% |
| NOC240628C00460000 | 2024-06-25 11:26AM EDT | 460.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 38 | 40.38% |
| NOC240628C00465000 | 2024-06-25 3:38PM EDT | 465.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 18 | 46.68% |
| NOC240628C00470000 | 2024-06-27 9:44AM EDT | 470.00 | 0.05 | 0.00 | 0.10 | -0.71 | -93.42% | 4 | 5 | 49.61% |
| NOC240628C00475000 | 2024-06-27 9:35AM EDT | 475.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 50.39% |
| NOC240628C00480000 | 2024-06-24 11:13AM EDT | 480.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 51.56% |
| NOC240628C00485000 | 2024-06-25 9:38AM EDT | 485.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 60.74% |
| NOC240628C00490000 | 2024-06-25 9:31AM EDT | 490.00 | 0.76 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 65.63% |
| NOC240628C00500000 | 2024-06-11 9:40AM EDT | 500.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 9 | 75.39% |
| NOC240628C00505000 | 2024-06-24 12:49PM EDT | 505.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 80.08% |
| NOC240628C00525000 | 2024-06-20 3:44PM EDT | 525.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 98.05% |
| NOC240628C00530000 | 2024-06-20 3:44PM EDT | 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 102.34% |
| NOC240628C00535000 | 2024-06-14 10:16AM EDT | 535.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 10 | 106.64% |
| NOC240628C00540000 | 2024-06-14 10:16AM EDT | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 110.94% |
| NOC240628C00545000 | 2024-06-17 2:37PM EDT | 545.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 15 | 114.84% |
| NOC240628C00550000 | 2024-06-14 11:43AM EDT | 550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 118.75% |
| NOC240628C00555000 | 2024-06-14 11:45AM EDT | 555.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 123.05% |
| NOC240628C00560000 | 2024-06-18 10:37AM EDT | 560.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 126.95% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240628P00340000 | 2024-06-18 10:17AM EDT | 340.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 14 | 154.69% |
| NOC240628P00350000 | 2024-06-21 10:02AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 253 | 105.47% |
| NOC240628P00355000 | 2024-06-21 9:50AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 41 | 99.22% |
| NOC240628P00360000 | 2024-06-21 10:36AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 31 | 92.97% |
| NOC240628P00365000 | 2024-06-21 1:19PM EDT | 365.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 93.36% |
| NOC240628P00385000 | 2024-06-25 2:22PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 39 | 62.50% |
| NOC240628P00390000 | 2024-06-25 10:42AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 56.25% |
| NOC240628P00400000 | 2024-06-26 11:05AM EDT | 400.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 61.33% |
| NOC240628P00405000 | 2024-06-24 11:04AM EDT | 405.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 53.66% |
| NOC240628P00410000 | 2024-06-26 12:42PM EDT | 410.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 39.16% |
| NOC240628P00415000 | 2024-06-26 2:21PM EDT | 415.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 46 | 32.23% |
| NOC240628P00420000 | 2024-06-27 10:10AM EDT | 420.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 10 | 45 | 27.05% |
| NOC240628P00425000 | 2024-06-27 10:08AM EDT | 425.00 | 0.24 | 0.10 | 0.35 | -0.61 | -71.76% | 1 | 40 | 23.61% |
| NOC240628P00430000 | 2024-06-25 9:52AM EDT | 430.00 | 3.00 | 0.40 | 0.60 | 0.00 | - | 5 | 52 | 17.14% |
| NOC240628P00432500 | 2024-06-27 10:23AM EDT | 432.50 | 1.20 | 0.95 | 1.20 | -1.35 | -62.79% | 13 | 12 | 16.50% |
| NOC240628P00435000 | 2024-06-27 10:17AM EDT | 435.00 | 2.20 | 1.90 | 2.25 | -3.80 | -63.33% | 5 | 33 | 16.25% |
| NOC240628P00437500 | 2024-06-25 1:47PM EDT | 437.50 | 8.00 | 3.20 | 4.30 | 0.00 | - | 28 | 29 | 20.62% |
| NOC240628P00440000 | 2024-06-24 12:04PM EDT | 440.00 | 7.01 | 4.80 | 6.30 | 0.00 | - | 2 | 6 | 22.41% |
| NOC240628P00445000 | 2024-06-21 3:20PM EDT | 445.00 | 12.78 | 8.60 | 13.30 | 0.00 | - | 3 | 8 | 53.56% |
| NOC240628P00450000 | 2024-06-13 9:42AM EDT | 450.00 | 25.00 | 12.90 | 18.70 | 0.00 | - | 3 | 2 | 69.31% |
| NOC240628P00455000 | 2024-06-18 10:10AM EDT | 455.00 | 24.45 | 17.10 | 23.60 | 0.00 | - | 1 | 7 | 79.52% |
| NOC240628P00457500 | 2024-06-12 12:19PM EDT | 457.50 | 29.80 | 20.30 | 26.20 | 0.00 | - | - | 0 | 85.91% |
| NOC240628P00460000 | 2024-06-07 3:43PM EDT | 460.00 | 19.15 | 22.70 | 28.70 | 0.00 | - | 10 | 0 | 91.14% |
| NOC240628P00465000 | 2024-06-05 10:14AM EDT | 465.00 | 21.63 | 27.70 | 33.70 | 0.00 | - | 2 | 0 | 55.23% |
| NOC240628P00470000 | 2024-06-13 11:22AM EDT | 470.00 | 46.42 | 31.70 | 38.70 | 0.00 | - | 1 | 0 | 110.84% |
| NOC240628P00480000 | 2024-05-24 2:25PM EDT | 480.00 | 16.67 | 44.00 | 51.90 | 0.00 | - | 1 | 0 | 119.14% |
