Deutsche Märkte öffnen in 3 Stunden 46 Minuten
Nikkei 225
39.780,58 +149,52 (+0,38%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.662,41 -415,37 (-0,70%) CMC Crypto 200
1.344,19 +42,12 (+3,23%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240712C00420000 | 2024-06-28 2:37PM EDT | 420.00 | 17.71 | 15.20 | 17.80 | 0.00 | - | 1 | 16 | 27.74% |
| NOC240712C00425000 | 2024-06-25 12:41PM EDT | 425.00 | 9.30 | 11.60 | 13.50 | 0.00 | - | 1 | 3 | 25.04% |
| NOC240712C00430000 | 2024-06-28 9:42AM EDT | 430.00 | 10.81 | 7.90 | 9.10 | 0.00 | - | 6 | 7 | 20.98% |
| NOC240712C00432500 | 2024-07-01 11:38AM EDT | 432.50 | 6.70 | 6.50 | 6.90 | +1.20 | +21.82% | 3 | 6 | 18.51% |
| NOC240712C00435000 | 2024-07-01 3:47PM EDT | 435.00 | 5.00 | 5.00 | 5.50 | -1.20 | -19.35% | 10 | 17 | 18.26% |
| NOC240712C00437500 | 2024-06-25 1:47PM EDT | 437.50 | 3.40 | 3.80 | 4.30 | 0.00 | - | - | 8 | 18.07% |
| NOC240712C00440000 | 2024-07-01 3:41PM EDT | 440.00 | 2.55 | 2.70 | 3.20 | -1.16 | -31.27% | 32 | 10 | 17.59% |
| NOC240712C00445000 | 2024-07-01 3:33PM EDT | 445.00 | 1.35 | 1.50 | 1.70 | -0.85 | -38.64% | 10 | 3 | 17.24% |
| NOC240712C00450000 | 2024-07-01 3:58PM EDT | 450.00 | 0.80 | 0.70 | 0.90 | -0.20 | -20.00% | 13 | 22 | 17.54% |
| NOC240712C00455000 | 2024-07-01 9:57AM EDT | 455.00 | 1.05 | 0.35 | 0.55 | +0.26 | +32.91% | 8 | 9 | 18.73% |
| NOC240712C00460000 | 2024-07-01 11:11AM EDT | 460.00 | 0.35 | 0.15 | 4.00 | -0.15 | -30.00% | 9 | 13 | 41.32% |
| NOC240712C00465000 | 2024-07-01 1:45PM EDT | 465.00 | 0.23 | 0.10 | 0.80 | -0.17 | -42.50% | 3 | 2 | 27.56% |
| NOC240712C00470000 | 2024-06-17 12:11PM EDT | 470.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 27.76% |
| NOC240712C00475000 | 2024-06-04 1:03PM EDT | 475.00 | 2.00 | 0.10 | 1.00 | 0.00 | - | 5 | 5 | 35.79% |
| NOC240712C00480000 | 2024-06-07 3:43PM EDT | 480.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | 10 | 35 | 57.51% |
| NOC240712C00485000 | 2024-06-06 1:58PM EDT | 485.00 | 0.60 | 0.00 | 4.00 | 0.00 | - | - | 1 | 61.84% |
| NOC240712C00505000 | 2024-06-26 3:50PM EDT | 505.00 | 0.78 | 0.05 | 2.95 | 0.00 | - | - | 1 | 58.55% |
| NOC240712C00510000 | 2024-06-26 3:50PM EDT | 510.00 | 0.73 | 0.05 | 4.00 | 0.00 | - | - | 1 | 65.97% |
| NOC240712C00540000 | 2024-07-01 12:51PM EDT | 540.00 | 0.05 | 0.00 | 0.90 | -0.09 | -64.29% | 4 | 3 | 62.40% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240712P00320000 | 2024-06-26 10:09AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 59 | 61.72% |
| NOC240712P00330000 | 2024-06-27 10:35AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 56.25% |
| NOC240712P00340000 | 2024-07-01 9:54AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 56 | 50.39% |
| NOC240712P00355000 | 2024-07-01 2:40PM EDT | 355.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 75 | 2 | 49.41% |
| NOC240712P00360000 | 2024-07-01 12:25PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 7 | 10 | 46.39% |
| NOC240712P00390000 | 2024-06-26 10:10AM EDT | 390.00 | 0.49 | 0.00 | 1.90 | 0.00 | - | - | 1 | 50.94% |
| NOC240712P00400000 | 2024-06-25 3:57PM EDT | 400.00 | 0.35 | 0.00 | 4.10 | 0.00 | - | 4 | 4 | 54.71% |
| NOC240712P00410000 | 2024-07-01 3:56PM EDT | 410.00 | 0.25 | 0.20 | 1.75 | +0.05 | +25.00% | 2 | 3 | 32.17% |
| NOC240712P00415000 | 2024-07-01 3:52PM EDT | 415.00 | 0.41 | 0.30 | 0.50 | -0.94 | -69.63% | 6 | 3 | 19.14% |
| NOC240712P00420000 | 2024-07-01 3:52PM EDT | 420.00 | 0.68 | 0.65 | 0.85 | -0.22 | -24.44% | 6 | 15 | 17.84% |
| NOC240712P00425000 | 2024-06-27 3:33PM EDT | 425.00 | 1.65 | 1.15 | 1.50 | 0.00 | - | 1 | 20 | 16.74% |
| NOC240712P00430000 | 2024-07-01 3:44PM EDT | 430.00 | 2.70 | 2.20 | 2.75 | -0.50 | -15.62% | 8 | 25 | 16.18% |
| NOC240712P00432500 | 2024-06-28 2:19PM EDT | 432.50 | 3.30 | 3.00 | 3.60 | 0.00 | - | 1 | 14 | 15.80% |
| NOC240712P00435000 | 2024-06-28 3:03PM EDT | 435.00 | 4.60 | 4.10 | 4.60 | -0.12 | -2.54% | 2 | 5 | 15.27% |
| NOC240712P00437500 | 2024-07-01 10:22AM EDT | 437.50 | 4.50 | 5.40 | 5.90 | -1.60 | -26.23% | 2 | 0 | 15.03% |
| NOC240712P00440000 | 2024-07-01 10:22AM EDT | 440.00 | 5.75 | 6.80 | 7.20 | -0.19 | -3.20% | 2 | 8 | 14.00% |
| NOC240712P00445000 | 2024-06-25 1:47PM EDT | 445.00 | 15.70 | 9.60 | 12.50 | 0.00 | - | 1 | 2 | 20.59% |
| NOC240712P00460000 | 2024-06-13 10:32AM EDT | 460.00 | 36.00 | 20.90 | 29.50 | 0.00 | - | 5 | 0 | 43.48% |
