Deutsche Märkte öffnen in 4 Stunden
Nikkei 225
39.780,58 +149,52 (+0,38%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.613,77 -363,52 (-0,62%) CMC Crypto 200
1.343,63 +41,56 (+3,19%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Northrop Grumman Corporation (NOC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240705C00420000 | 2024-06-21 1:21PM EDT | 420.00 | 12.06 | 11.80 | 19.40 | 0.00 | - | 12 | 12 | 57.09% |
| NOC240705C00425000 | 2024-06-27 11:40AM EDT | 425.00 | 12.60 | 7.50 | 14.30 | 0.00 | - | 2 | 116 | 46.59% |
| NOC240705C00430000 | 2024-07-01 9:31AM EDT | 430.00 | 8.56 | 5.80 | 6.90 | +1.06 | +14.13% | 91 | 214 | 21.60% |
| NOC240705C00432500 | 2024-07-01 11:46AM EDT | 432.50 | 4.30 | 4.10 | 4.60 | -1.62 | -27.36% | 92 | 102 | 17.64% |
| NOC240705C00435000 | 2024-07-01 1:32PM EDT | 435.00 | 2.72 | 2.70 | 3.10 | -0.41 | -13.10% | 11 | 78 | 17.07% |
| NOC240705C00437500 | 2024-07-01 3:59PM EDT | 437.50 | 1.75 | 1.60 | 1.90 | -1.04 | -37.28% | 11 | 13 | 16.38% |
| NOC240705C00440000 | 2024-07-01 3:21PM EDT | 440.00 | 0.75 | 0.80 | 1.15 | -1.03 | -57.87% | 48 | 118 | 16.49% |
| NOC240705C00442500 | 2024-07-01 11:28AM EDT | 442.50 | 0.60 | 0.45 | 0.65 | -0.58 | -49.15% | 3 | 41 | 16.55% |
| NOC240705C00445000 | 2024-07-01 3:08PM EDT | 445.00 | 0.35 | 0.25 | 0.45 | -0.30 | -46.15% | 26 | 17 | 17.90% |
| NOC240705C00450000 | 2024-07-01 3:21PM EDT | 450.00 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 37 | 24 | 19.87% |
| NOC240705C00455000 | 2024-07-01 9:40AM EDT | 455.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 13 | 25 | 24.90% |
| NOC240705C00460000 | 2024-06-20 2:53PM EDT | 460.00 | 0.22 | 0.05 | 0.15 | -0.43 | -66.15% | 1 | 8 | 28.22% |
| NOC240705C00465000 | 2024-06-28 9:33AM EDT | 465.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 32.72% |
| NOC240705C00470000 | 2024-06-20 1:05PM EDT | 470.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 5 | 10 | 37.01% |
| NOC240705C00475000 | 2024-07-01 1:05PM EDT | 475.00 | 0.06 | 0.05 | 0.15 | -1.46 | -96.05% | 1 | 1 | 41.21% |
| NOC240705C00480000 | 2024-07-01 3:37PM EDT | 480.00 | 0.05 | 0.05 | 0.35 | -1.25 | -96.15% | 17 | 2 | 52.05% |
| NOC240705C00490000 | 2024-06-26 3:24PM EDT | 490.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 1 | 53.22% |
| NOC240705C00520000 | 2024-06-27 12:57PM EDT | 520.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 15 | 89.94% |
| NOC240705C00525000 | 2024-06-27 10:40AM EDT | 525.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 21 | 92.24% |
| NOC240705C00545000 | 2024-06-25 12:16PM EDT | 545.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 84.57% |
| NOC240705C00550000 | 2024-06-26 2:18PM EDT | 550.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 17 | 87.50% |
| NOC240705C00555000 | 2024-06-26 2:13PM EDT | 555.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 39 | 118.70% |
| NOC240705C00560000 | 2024-06-24 11:37AM EDT | 560.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 119.63% |
| NOC240705C00565000 | 2024-06-24 11:41AM EDT | 565.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 92.19% |
| NOC240705C00580000 | 2024-06-24 11:43AM EDT | 580.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 20 | 100.39% |
| NOC240705C00600000 | 2024-06-21 11:49AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 103.91% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240705P00340000 | 2024-06-24 9:36AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 83.59% |
| NOC240705P00350000 | 2024-06-24 10:12AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 75.00% |
| NOC240705P00355000 | 2024-06-26 3:48PM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 70.31% |
| NOC240705P00360000 | 2024-06-24 11:09AM EDT | 360.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 10 | 129.00% |
| NOC240705P00370000 | 2024-06-27 1:41PM EDT | 370.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 26 | 90.33% |
| NOC240705P00375000 | 2024-06-28 1:24PM EDT | 375.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 86.52% |
| NOC240705P00380000 | 2024-06-28 3:29PM EDT | 380.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 60.45% |
| NOC240705P00385000 | 2024-07-01 9:40AM EDT | 385.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 3 | 47.85% |
| NOC240705P00390000 | 2024-07-01 12:38PM EDT | 390.00 | 0.05 | 0.00 | 0.80 | -0.84 | -94.38% | 5 | 2 | 59.18% |
| NOC240705P00400000 | 2024-06-21 11:11AM EDT | 400.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 58.50% |
| NOC240705P00405000 | 2024-06-25 10:03AM EDT | 405.00 | 0.31 | 0.00 | 1.15 | 0.00 | - | 10 | 18 | 53.81% |
| NOC240705P00410000 | 2024-06-28 11:13AM EDT | 410.00 | 0.20 | 0.05 | 2.65 | 0.00 | - | 5 | 33 | 61.63% |
| NOC240705P00415000 | 2024-06-27 10:00AM EDT | 415.00 | 0.21 | 0.05 | 0.25 | -0.09 | -30.00% | 2 | 6 | 27.25% |
| NOC240705P00420000 | 2024-07-01 3:45PM EDT | 420.00 | 0.17 | 0.05 | 0.15 | -0.08 | -32.00% | 4 | 27 | 19.43% |
| NOC240705P00425000 | 2024-07-01 11:31AM EDT | 425.00 | 0.30 | 0.20 | 0.35 | -0.21 | -41.18% | 5 | 54 | 17.09% |
| NOC240705P00427500 | 2024-07-01 2:55PM EDT | 427.50 | 0.60 | 0.40 | 0.55 | -0.35 | -36.84% | 5 | 4 | 15.92% |
| NOC240705P00430000 | 2024-07-01 3:46PM EDT | 430.00 | 1.00 | 0.75 | 0.95 | -0.40 | -28.57% | 11 | 21 | 15.27% |
| NOC240705P00432500 | 2024-07-01 10:27AM EDT | 432.50 | 1.13 | 1.35 | 1.60 | -0.79 | -41.15% | 3 | 9 | 14.71% |
| NOC240705P00435000 | 2024-07-01 1:32PM EDT | 435.00 | 2.81 | 2.30 | 2.65 | -0.49 | -14.85% | 3 | 21 | 14.59% |
| NOC240705P00437500 | 2024-06-28 3:50PM EDT | 437.50 | 4.13 | 3.60 | 4.20 | 0.00 | - | 3 | 5 | 15.22% |
| NOC240705P00440000 | 2024-06-14 9:58AM EDT | 440.00 | 2.75 | 5.30 | 6.30 | -17.30 | -86.28% | 2 | 4 | 17.51% |
| NOC240705P00442500 | 2024-06-24 11:17AM EDT | 442.50 | 8.20 | 7.20 | 8.70 | 0.00 | - | - | 1 | 20.96% |
| NOC240705P00445000 | 2024-06-10 2:10PM EDT | 445.00 | 10.80 | 9.30 | 13.60 | 0.00 | - | 5 | 6 | 41.22% |
| NOC240705P00450000 | 2024-06-14 9:58AM EDT | 450.00 | 29.95 | 11.30 | 19.30 | 0.00 | - | 1 | 3 | 54.52% |
| NOC240705P00455000 | 2024-06-12 12:24PM EDT | 455.00 | 26.90 | 16.20 | 23.60 | 0.00 | - | - | 0 | 57.98% |
| NOC240705P00470000 | 2024-06-10 3:50PM EDT | 470.00 | 35.25 | 31.20 | 38.80 | 0.00 | - | - | 0 | 81.32% |
| NOC240705P00475000 | 2024-05-24 3:31PM EDT | 475.00 | 13.15 | 39.00 | 46.90 | 0.00 | - | 5 | 0 | 80.66% |
