Deutsche Märkte schließen in 3 Stunden 6 Minuten
DAX
18.800,22 +113,62 (+0,61%) Euro Stoxx 50
5.090,58 +36,17 (+0,72%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.380,20 +39,90 (+1,70%) EUR/USD
1,0784 0,0000 (-0,00%) Bitcoin EUR
58.627,99 +1.837,62 (+3,24%)
Northrop Grumman Corporation (NOC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC241115C00400000 | 2024-05-07 2:17PM EDT | 400.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| NOC241115C00410000 | 2024-05-07 2:17PM EDT | 410.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| NOC241115C00420000 | 2024-03-25 2:48PM EDT | 420.00 | 70.10 | 67.00 | 72.70 | 0.00 | - | 1 | 1 | 31.59% |
| NOC241115C00425000 | 2024-04-19 10:27AM EDT | 425.00 | 55.39 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| NOC241115C00430000 | 2024-04-25 2:47PM EDT | 430.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NOC241115C00435000 | 2024-04-25 2:47PM EDT | 435.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NOC241115C00440000 | 2024-04-22 1:51PM EDT | 440.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NOC241115C00445000 | 2024-04-24 11:32AM EDT | 445.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NOC241115C00460000 | 2024-04-16 11:21AM EDT | 460.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NOC241115C00465000 | 2024-05-01 3:31PM EDT | 465.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NOC241115C00470000 | 2024-05-09 12:29PM EDT | 470.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| NOC241115C00475000 | 2024-04-19 11:08AM EDT | 475.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.10% |
| NOC241115C00480000 | 2024-05-09 10:16AM EDT | 480.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.39% |
| NOC241115C00485000 | 2024-05-08 10:10AM EDT | 485.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.78% |
| NOC241115C00490000 | 2024-05-08 10:07AM EDT | 490.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.78% |
| NOC241115C00495000 | 2024-05-08 11:14AM EDT | 495.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| NOC241115C00500000 | 2024-05-08 10:12AM EDT | 500.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| NOC241115C00505000 | 2024-05-09 10:16AM EDT | 505.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| NOC241115C00510000 | 2024-05-09 10:18AM EDT | 510.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 1.56% |
| NOC241115C00515000 | 2024-04-30 10:29AM EDT | 515.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| NOC241115C00520000 | 2024-05-06 10:19AM EDT | 520.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| NOC241115C00525000 | 2024-05-01 12:21PM EDT | 525.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | - | 8 | 3.13% |
| NOC241115C00530000 | 2024-05-07 10:28AM EDT | 530.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 3.13% |
| NOC241115C00535000 | 2024-05-08 11:59AM EDT | 535.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 3.13% |
| NOC241115C00540000 | 2024-05-08 1:48PM EDT | 540.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 3.13% |
| NOC241115C00545000 | 2024-04-09 11:05AM EDT | 545.00 | 5.96 | 5.50 | 6.70 | 0.00 | - | 1 | 4 | 20.34% |
| NOC241115C00550000 | 2024-05-09 12:25PM EDT | 550.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 3.13% |
| NOC241115C00555000 | 2024-03-22 12:25PM EDT | 555.00 | 6.80 | 6.40 | 7.10 | 0.00 | - | 1 | 1 | 22.39% |
| NOC241115C00560000 | 2024-04-22 9:30AM EDT | 560.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| NOC241115C00580000 | 2024-04-26 11:08AM EDT | 580.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| NOC241115C00600000 | 2024-05-03 9:49AM EDT | 600.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 6.25% |
| NOC241115C00620000 | 2024-03-19 3:01PM EDT | 620.00 | 1.80 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 28.14% |
| NOC241115C00720000 | 2024-05-03 9:30AM EDT | 720.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC241115P00240000 | 2024-04-18 9:30AM EDT | 240.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NOC241115P00250000 | 2024-05-03 9:34AM EDT | 250.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NOC241115P00270000 | 2024-05-03 9:38AM EDT | 270.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| NOC241115P00280000 | 2024-05-06 9:30AM EDT | 280.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 12.50% |
| NOC241115P00290000 | 2024-05-07 9:30AM EDT | 290.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 12.50% |
| NOC241115P00300000 | 2024-05-03 9:41AM EDT | 300.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| NOC241115P00310000 | 2024-05-02 9:46AM EDT | 310.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NOC241115P00320000 | 2024-05-02 9:45AM EDT | 320.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NOC241115P00350000 | 2024-04-03 10:06AM EDT | 350.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 33.21% |
| NOC241115P00360000 | 2024-04-24 3:17PM EDT | 360.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 437 | 6.25% |
| NOC241115P00365000 | 2024-04-24 3:50PM EDT | 365.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| NOC241115P00370000 | 2024-04-24 3:40PM EDT | 370.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| NOC241115P00375000 | 2024-04-26 10:44AM EDT | 375.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| NOC241115P00380000 | 2024-04-29 2:19PM EDT | 380.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 6.25% |
| NOC241115P00390000 | 2024-05-03 10:42AM EDT | 390.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| NOC241115P00395000 | 2024-04-23 2:14PM EDT | 395.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 6.25% |
| NOC241115P00400000 | 2024-05-09 10:13AM EDT | 400.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| NOC241115P00405000 | 2024-05-09 12:05PM EDT | 405.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| NOC241115P00410000 | 2024-03-25 1:43PM EDT | 410.00 | 8.50 | 6.00 | 6.80 | 0.00 | - | 2 | 2 | 21.85% |
| NOC241115P00415000 | 2024-04-22 1:10PM EDT | 415.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NOC241115P00420000 | 2024-05-06 12:02PM EDT | 420.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 3.13% |
| NOC241115P00425000 | 2024-05-09 12:05PM EDT | 425.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 3.13% |
| NOC241115P00430000 | 2024-05-09 3:06PM EDT | 430.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
| NOC241115P00435000 | 2024-05-08 11:54AM EDT | 435.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NOC241115P00440000 | 2024-05-01 12:26PM EDT | 440.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 1.56% |
| NOC241115P00445000 | 2024-05-08 11:54AM EDT | 445.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 9 | 118 | 1.56% |
| NOC241115P00450000 | 2024-05-08 12:01PM EDT | 450.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 1.56% |
| NOC241115P00455000 | 2024-05-03 10:07AM EDT | 455.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| NOC241115P00460000 | 2024-05-08 11:48AM EDT | 460.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.78% |
| NOC241115P00465000 | 2024-05-07 10:13AM EDT | 465.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.78% |
| NOC241115P00470000 | 2024-05-08 11:48AM EDT | 470.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.20% |
| NOC241115P00475000 | 2024-05-09 11:38AM EDT | 475.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| NOC241115P00480000 | 2024-05-09 11:01AM EDT | 480.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| NOC241115P00485000 | 2024-05-09 10:59AM EDT | 485.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NOC241115P00495000 | 2024-04-30 10:49AM EDT | 495.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NOC241115P00500000 | 2024-04-30 10:45AM EDT | 500.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| NOC241115P00505000 | 2024-04-24 2:03PM EDT | 505.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
