Deutsche Märkte öffnen in 3 Stunden 59 Minuten
Nikkei 225
39.780,58 +149,52 (+0,38%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.646,79 -362,30 (-0,61%) CMC Crypto 200
1.343,70 +41,62 (+3,20%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240719C00400000 | 2024-06-28 11:06AM EDT | 400.00 | 37.40 | 32.00 | 40.80 | 0.00 | - | 10 | 56 | 49.23% |
| NOC240719C00405000 | 2024-06-17 2:55PM EDT | 405.00 | 27.64 | 27.00 | 36.00 | 0.00 | - | 4 | 1 | 45.56% |
| NOC240719C00415000 | 2024-06-27 11:30AM EDT | 415.00 | 24.70 | 18.70 | 23.70 | 0.00 | - | 14 | 12 | 28.97% |
| NOC240719C00420000 | 2024-06-28 1:30PM EDT | 420.00 | 19.43 | 16.90 | 18.90 | 0.00 | - | 1 | 19 | 25.32% |
| NOC240719C00425000 | 2024-06-25 3:32PM EDT | 425.00 | 10.90 | 13.10 | 14.40 | 0.00 | - | 8 | 97 | 22.25% |
| NOC240719C00430000 | 2024-07-01 3:44PM EDT | 430.00 | 9.25 | 9.60 | 10.80 | -1.40 | -13.15% | 10 | 417 | 21.02% |
| NOC240719C00432500 | 2024-06-25 2:30PM EDT | 432.50 | 7.10 | 8.10 | 8.70 | 0.00 | - | - | 7 | 19.21% |
| NOC240719C00435000 | 2024-07-01 3:43PM EDT | 435.00 | 6.60 | 6.60 | 7.20 | -1.05 | -13.73% | 1 | 238 | 18.68% |
| NOC240719C00437500 | 2024-06-28 1:18PM EDT | 437.50 | 6.80 | 5.40 | 5.90 | 0.00 | - | 3 | 9 | 18.32% |
| NOC240719C00440000 | 2024-07-01 3:40PM EDT | 440.00 | 4.03 | 4.10 | 4.80 | -0.87 | -17.76% | 35 | 280 | 18.11% |
| NOC240719C00442500 | 2024-07-01 3:21PM EDT | 442.50 | 3.00 | 2.65 | 3.90 | -1.50 | -33.33% | 1 | 4 | 18.07% |
| NOC240719C00445000 | 2024-07-01 3:40PM EDT | 445.00 | 2.28 | 2.55 | 3.10 | -1.42 | -38.38% | 38 | 349 | 17.94% |
| NOC240719C00450000 | 2024-07-01 11:46AM EDT | 450.00 | 1.73 | 1.45 | 1.80 | -0.43 | -19.91% | 13 | 120 | 17.44% |
| NOC240719C00455000 | 2024-07-01 11:07AM EDT | 455.00 | 0.99 | 0.75 | 1.10 | -0.43 | -30.28% | 5 | 175 | 17.70% |
| NOC240719C00460000 | 2024-07-01 2:55PM EDT | 460.00 | 0.50 | 0.45 | 0.70 | -0.40 | -44.44% | 7 | 56 | 18.27% |
| NOC240719C00465000 | 2024-06-28 9:34AM EDT | 465.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 1 | 36 | 19.74% |
| NOC240719C00470000 | 2024-07-01 3:57PM EDT | 470.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 12 | 827 | 20.75% |
| NOC240719C00475000 | 2024-06-28 11:56AM EDT | 475.00 | 0.36 | 0.10 | 0.50 | 0.00 | - | 1 | 36 | 24.00% |
| NOC240719C00480000 | 2024-07-01 3:41PM EDT | 480.00 | 0.20 | 0.05 | 3.50 | 0.00 | - | 1 | 37 | 43.32% |
| NOC240719C00485000 | 2024-06-21 12:06PM EDT | 485.00 | 0.40 | 0.00 | 4.00 | 0.00 | - | 1 | 10 | 48.34% |
| NOC240719C00490000 | 2024-06-28 3:52PM EDT | 490.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 1 | 26 | 30.54% |
| NOC240719C00495000 | 2024-06-05 9:49AM EDT | 495.00 | 0.70 | 0.05 | 1.40 | 0.00 | - | 4 | 12 | 40.43% |
| NOC240719C00500000 | 2024-06-20 1:39PM EDT | 500.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | 1 | 231 | 39.69% |
| NOC240719C00505000 | 2024-05-17 3:23PM EDT | 505.00 | 2.22 | 0.05 | 5.30 | 0.00 | - | 5 | 5 | 52.94% |
| NOC240719C00510000 | 2024-05-20 11:29AM EDT | 510.00 | 1.45 | 0.05 | 3.00 | 0.00 | - | - | 1 | 57.15% |
| NOC240719C00515000 | 2024-05-22 9:50AM EDT | 515.00 | 1.25 | 0.05 | 2.85 | 0.00 | - | 1 | 13 | 58.79% |
| NOC240719C00520000 | 2024-05-17 3:09PM EDT | 520.00 | 1.05 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 58.68% |
| NOC240719C00525000 | 2024-05-23 12:51PM EDT | 525.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | - | 1 | 59.85% |
| NOC240719C00530000 | 2024-05-23 12:51PM EDT | 530.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | - | 1 | 62.06% |
| NOC240719C00535000 | 2024-05-23 12:08PM EDT | 535.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | - | 4 | 64.23% |
| NOC240719C00605000 | 2024-06-25 11:10AM EDT | 605.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 5 | 10 | 82.10% |
| NOC240719C00610000 | 2024-06-25 10:47AM EDT | 610.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 15 | 60.16% |
| NOC240719C00620000 | 2024-06-25 11:11AM EDT | 620.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 10 | 86.89% |
| NOC240719C00625000 | 2024-06-24 2:28PM EDT | 625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 54.69% |
| NOC240719C00640000 | 2024-06-24 2:28PM EDT | 640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 57.81% |
| NOC240719C00675000 | 2024-06-24 11:19AM EDT | 675.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 17 | 73.83% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240719P00310000 | 2024-06-27 9:31AM EDT | 310.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 9 | 96.97% |
| NOC240719P00315000 | 2024-06-27 10:17AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 50.78% |
| NOC240719P00320000 | 2024-06-27 10:36AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 51.76% |
| NOC240719P00325000 | 2024-06-26 10:09AM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 49.41% |
| NOC240719P00330000 | 2024-06-26 10:13AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 47.07% |
| NOC240719P00335000 | 2024-07-01 9:30AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 12 | 44.73% |
| NOC240719P00340000 | 2024-07-01 12:39PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 42 | 1 | 45.80% |
| NOC240719P00345000 | 2024-06-26 10:15AM EDT | 345.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 7 | 43.36% |
| NOC240719P00355000 | 2024-06-11 9:43AM EDT | 355.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 1 | 26 | 64.29% |
| NOC240719P00360000 | 2024-06-11 10:30AM EDT | 360.00 | 0.25 | 0.05 | 3.90 | 0.00 | - | 13 | 15 | 61.00% |
| NOC240719P00375000 | 2024-06-18 9:41AM EDT | 375.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 50.44% |
| NOC240719P00380000 | 2024-06-14 12:09PM EDT | 380.00 | 0.59 | 0.00 | 3.90 | 0.00 | - | - | 1 | 57.70% |
| NOC240719P00385000 | 2024-06-14 1:38PM EDT | 385.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 40.64% |
| NOC240719P00390000 | 2024-06-17 11:12AM EDT | 390.00 | 0.68 | 0.05 | 4.00 | 0.00 | - | 7 | 9 | 50.32% |
| NOC240719P00395000 | 2024-06-21 2:15PM EDT | 395.00 | 0.57 | 0.10 | 0.70 | 0.00 | - | 14 | 30 | 28.26% |
| NOC240719P00400000 | 2024-06-27 12:46PM EDT | 400.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 5 | 97 | 23.02% |
| NOC240719P00405000 | 2024-06-28 12:37PM EDT | 405.00 | 0.49 | 0.20 | 0.50 | 0.00 | - | 1 | 90 | 20.70% |
| NOC240719P00410000 | 2024-07-01 3:44PM EDT | 410.00 | 0.64 | 0.45 | 0.70 | -0.11 | -14.67% | 1 | 116 | 19.36% |
| NOC240719P00415000 | 2024-07-01 3:28PM EDT | 415.00 | 1.00 | 0.75 | 1.00 | -0.07 | -6.54% | 18 | 123 | 18.02% |
| NOC240719P00420000 | 2024-07-01 3:28PM EDT | 420.00 | 1.64 | 1.30 | 1.55 | +0.06 | +3.80% | 16 | 107 | 17.07% |
| NOC240719P00425000 | 2024-06-28 3:26PM EDT | 425.00 | 1.50 | 2.05 | 2.40 | -1.25 | -45.45% | 1 | 60 | 16.14% |
| NOC240719P00430000 | 2024-07-01 10:27AM EDT | 430.00 | 2.85 | 3.40 | 3.80 | -4.25 | -59.86% | 1 | 61 | 15.58% |
| NOC240719P00432500 | 2024-06-26 11:20AM EDT | 432.50 | 8.20 | 4.20 | 4.70 | 0.00 | - | - | 8 | 15.27% |
| NOC240719P00435000 | 2024-06-27 11:35AM EDT | 435.00 | 5.70 | 5.30 | 5.80 | 0.00 | - | 10 | 68 | 15.05% |
| NOC240719P00437500 | 2024-06-28 9:34AM EDT | 437.50 | 6.10 | 6.50 | 7.10 | 0.00 | - | 1 | 13 | 14.92% |
| NOC240719P00440000 | 2024-06-24 10:38AM EDT | 440.00 | 8.57 | 7.10 | 8.90 | 0.00 | - | 10 | 51 | 15.68% |
| NOC240719P00445000 | 2024-06-28 11:16AM EDT | 445.00 | 11.19 | 10.50 | 12.70 | 0.00 | - | 6 | 21 | 16.72% |
| NOC240719P00450000 | 2024-06-28 11:23AM EDT | 450.00 | 15.73 | 14.10 | 19.90 | 0.00 | - | 3 | 24 | 27.51% |
| NOC240719P00455000 | 2024-06-07 1:26PM EDT | 455.00 | 14.40 | 16.10 | 24.50 | 0.00 | - | 1 | 1 | 30.27% |
| NOC240719P00460000 | 2024-06-18 12:35PM EDT | 460.00 | 30.00 | 20.90 | 29.70 | 0.00 | - | 2 | 0 | 34.65% |
| NOC240719P00465000 | 2024-06-10 2:06PM EDT | 465.00 | 26.58 | 25.30 | 34.40 | 0.00 | - | 2 | 0 | 37.18% |
| NOC240719P00470000 | 2024-06-13 2:56PM EDT | 470.00 | 50.50 | 30.30 | 39.50 | 0.00 | - | 17 | 0 | 40.92% |
| NOC240719P00475000 | 2024-05-24 2:10PM EDT | 475.00 | 14.20 | 39.30 | 46.90 | 0.00 | - | 7 | 0 | 52.54% |
