Deutsche Märkte schließen in 3 Stunden 43 Minuten
DAX
18.787,56 +100,96 (+0,54%) Euro Stoxx 50
5.089,13 +34,72 (+0,69%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.379,60 +39,30 (+1,68%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.491,66 +1.777,05 (+3,13%)
Northrop Grumman Corporation (NOC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240816C00340000 | 2024-02-12 11:35AM EDT | 340.00 | 120.48 | 124.50 | 132.30 | 0.00 | - | 3 | 3 | 0.00% |
| NOC240816C00365000 | 2024-01-10 1:29PM EDT | 365.00 | 119.85 | 94.00 | 102.50 | 0.00 | - | - | 10 | 0.00% |
| NOC240816C00370000 | 2024-01-26 4:11PM EDT | 370.00 | 78.60 | 97.80 | 105.20 | 0.00 | - | 1 | 1 | 30.63% |
| NOC240816C00395000 | 2024-04-16 1:01PM EDT | 395.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOC240816C00400000 | 2024-03-18 3:49PM EDT | 400.00 | 73.10 | 61.60 | 64.60 | 0.00 | - | - | 4 | 0.00% |
| NOC240816C00405000 | 2024-03-01 2:46PM EDT | 405.00 | 64.01 | 79.70 | 86.90 | 0.00 | - | 1 | 1 | 49.07% |
| NOC240816C00410000 | 2024-03-20 11:10AM EDT | 410.00 | 70.55 | 58.70 | 65.00 | 0.00 | - | 3 | 3 | 19.44% |
| NOC240816C00425000 | 2024-04-09 12:09PM EDT | 425.00 | 43.90 | 53.30 | 56.40 | 0.00 | - | 4 | 11 | 26.92% |
| NOC240816C00430000 | 2024-03-28 9:53AM EDT | 430.00 | 61.04 | 57.90 | 60.40 | 0.00 | - | 2 | 4 | 36.74% |
| NOC240816C00435000 | 2024-04-29 9:30AM EDT | 435.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NOC240816C00440000 | 2024-03-21 11:08AM EDT | 440.00 | 48.70 | 39.00 | 40.90 | 0.00 | - | 6 | 11 | 20.95% |
| NOC240816C00445000 | 2024-03-26 10:33AM EDT | 445.00 | 43.10 | 44.80 | 48.60 | 0.00 | - | 5 | 116 | 34.03% |
| NOC240816C00450000 | 2024-05-06 12:27PM EDT | 450.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| NOC240816C00455000 | 2024-05-09 11:21AM EDT | 455.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| NOC240816C00460000 | 2024-05-01 2:46PM EDT | 460.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NOC240816C00465000 | 2024-05-09 10:04AM EDT | 465.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| NOC240816C00470000 | 2024-05-09 12:29PM EDT | 470.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 88 | 90 | 0.00% |
| NOC240816C00475000 | 2024-05-09 2:47PM EDT | 475.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 0.20% |
| NOC240816C00480000 | 2024-05-09 1:54PM EDT | 480.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.78% |
| NOC240816C00485000 | 2024-05-09 3:59PM EDT | 485.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 16 | 105 | 0.78% |
| NOC240816C00490000 | 2024-05-07 9:57AM EDT | 490.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 20 | 1,727 | 1.56% |
| NOC240816C00495000 | 2024-05-09 1:55PM EDT | 495.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 1.56% |
| NOC240816C00500000 | 2024-05-09 12:40PM EDT | 500.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 944 | 3.13% |
| NOC240816C00505000 | 2024-05-07 10:18AM EDT | 505.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 3.13% |
| NOC240816C00510000 | 2024-05-09 11:55AM EDT | 510.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 3.13% |
| NOC240816C00515000 | 2024-05-09 3:53PM EDT | 515.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 887 | 3.13% |
| NOC240816C00520000 | 2024-05-07 10:28AM EDT | 520.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 171 | 3.13% |
| NOC240816C00525000 | 2024-05-09 11:42AM EDT | 525.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 3.13% |
| NOC240816C00530000 | 2024-05-07 10:54AM EDT | 530.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 3.13% |
| NOC240816C00535000 | 2024-05-08 1:49PM EDT | 535.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| NOC240816C00540000 | 2024-05-06 2:22PM EDT | 540.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 6.25% |
| NOC240816C00545000 | 2024-05-01 2:46PM EDT | 545.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| NOC240816C00550000 | 2024-05-07 10:42AM EDT | 550.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 274 | 6.25% |
| NOC240816C00560000 | 2024-04-12 2:09PM EDT | 560.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 6.25% |
| NOC240816C00565000 | 2024-05-09 10:45AM EDT | 565.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| NOC240816C00570000 | 2024-04-25 12:58PM EDT | 570.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NOC240816C00575000 | 2024-04-26 10:24AM EDT | 575.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NOC240816C00590000 | 2024-04-26 2:37PM EDT | 590.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| NOC240816C00600000 | 2024-03-11 12:34PM EDT | 600.00 | 0.70 | 0.15 | 3.10 | 0.00 | - | 10 | 22 | 32.00% |
| NOC240816C00620000 | 2024-01-08 4:51PM EDT | 620.00 | 2.05 | 0.00 | 4.70 | 0.00 | - | - | 20 | 38.99% |
| NOC240816C00660000 | 2024-01-19 2:11PM EDT | 660.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 45.47% |
| NOC240816C00680000 | 2023-12-29 3:54PM EDT | 680.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 47.64% |
| NOC240816C00700000 | 2024-04-26 9:30AM EDT | 700.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240816P00230000 | 2024-01-11 10:48AM EDT | 230.00 | 2.16 | 0.00 | 0.90 | 0.00 | - | 2 | 4 | 61.72% |
| NOC240816P00240000 | 2024-01-17 10:30AM EDT | 240.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NOC240816P00250000 | 2024-01-05 10:30AM EDT | 250.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 71.62% |
| NOC240816P00260000 | 2024-01-04 1:52PM EDT | 260.00 | 1.48 | 0.00 | 4.60 | 0.00 | - | - | 18 | 68.07% |
| NOC240816P00280000 | 2024-01-09 2:06PM EDT | 280.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.28% |
| NOC240816P00315000 | 2024-02-13 4:04PM EDT | 315.00 | 1.20 | 0.25 | 4.90 | 0.00 | - | - | 2 | 50.22% |
| NOC240816P00320000 | 2024-01-25 2:16PM EDT | 320.00 | 2.07 | 0.40 | 4.80 | 0.00 | - | 1 | 1 | 56.37% |
| NOC240816P00330000 | 2024-01-25 11:46AM EDT | 330.00 | 3.00 | 0.50 | 4.80 | 0.00 | - | 1 | 1 | 52.84% |
| NOC240816P00340000 | 2024-04-08 2:13PM EDT | 340.00 | 1.00 | 0.05 | 5.20 | 0.00 | - | 10 | 4 | 50.48% |
| NOC240816P00345000 | 2024-04-12 1:29PM EDT | 345.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NOC240816P00350000 | 2024-04-26 1:30PM EDT | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 12.50% |
| NOC240816P00355000 | 2024-03-19 10:47AM EDT | 355.00 | 1.43 | 0.65 | 2.30 | 0.00 | - | 1 | 5 | 36.86% |
| NOC240816P00360000 | 2024-04-24 10:39AM EDT | 360.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 324 | 186 | 12.50% |
| NOC240816P00365000 | 2024-05-07 10:22AM EDT | 365.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| NOC240816P00370000 | 2024-03-20 10:12AM EDT | 370.00 | 1.72 | 1.50 | 1.85 | 0.00 | - | 5 | 64 | 30.97% |
| NOC240816P00375000 | 2024-04-24 10:40AM EDT | 375.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 6.25% |
| NOC240816P00380000 | 2024-02-29 4:25PM EDT | 380.00 | 3.08 | 1.55 | 2.80 | 0.00 | - | 1 | 8 | 31.22% |
| NOC240816P00385000 | 2024-02-08 11:54AM EDT | 385.00 | 5.20 | 3.70 | 4.10 | 0.00 | - | 1 | 51 | 33.05% |
| NOC240816P00390000 | 2024-05-02 3:44PM EDT | 390.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| NOC240816P00395000 | 2024-04-25 10:23AM EDT | 395.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 6.25% |
| NOC240816P00400000 | 2024-05-06 1:00PM EDT | 400.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| NOC240816P00405000 | 2024-04-10 9:47AM EDT | 405.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| NOC240816P00410000 | 2024-05-03 3:36PM EDT | 410.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| NOC240816P00415000 | 2024-05-03 12:21PM EDT | 415.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| NOC240816P00420000 | 2024-05-09 1:10PM EDT | 420.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 6.25% |
| NOC240816P00425000 | 2024-05-07 9:43AM EDT | 425.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 3.13% |
| NOC240816P00430000 | 2024-05-07 9:43AM EDT | 430.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 3.13% |
| NOC240816P00435000 | 2024-05-09 2:15PM EDT | 435.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 3.13% |
| NOC240816P00440000 | 2024-05-09 2:52PM EDT | 440.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 3.13% |
| NOC240816P00445000 | 2024-05-03 2:38PM EDT | 445.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 253 | 3.13% |
| NOC240816P00450000 | 2024-05-09 11:28AM EDT | 450.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 1.56% |
| NOC240816P00455000 | 2024-05-08 3:58PM EDT | 455.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 1.56% |
| NOC240816P00460000 | 2024-05-09 11:13AM EDT | 460.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| NOC240816P00465000 | 2024-05-09 2:15PM EDT | 465.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 65 | 57 | 0.78% |
| NOC240816P00470000 | 2024-05-09 3:55PM EDT | 470.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.39% |
| NOC240816P00475000 | 2024-05-09 1:56PM EDT | 475.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 0.00% |
| NOC240816P00480000 | 2024-05-09 3:55PM EDT | 480.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 0.00% |
| NOC240816P00485000 | 2024-05-09 11:13AM EDT | 485.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| NOC240816P00490000 | 2024-05-02 12:36PM EDT | 490.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| NOC240816P00495000 | 2024-05-02 1:58PM EDT | 495.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| NOC240816P00500000 | 2024-05-01 2:53PM EDT | 500.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NOC240816P00510000 | 2024-05-02 2:26PM EDT | 510.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOC240816P00550000 | 2024-01-12 2:23PM EDT | 550.00 | 72.30 | 91.70 | 101.00 | 0.00 | - | - | 0 | 51.38% |
