Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
38.311,63 +237,65 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.393,32 +1.194,43 (+2,09%) CMC Crypto 200
1.351,34 +51,24 (+3,94%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Northrop Grumman Corporation (NOC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250117C00210000 | 2024-04-23 11:49AM EDT | 210.00 | 267.50 | 261.00 | 270.70 | 0.00 | - | 1 | 1 | 56.18% |
| NOC250117C00220000 | 2024-01-02 10:46AM EDT | 220.00 | 257.09 | 225.00 | 235.00 | 0.00 | - | 1 | 12 | 0.00% |
| NOC250117C00230000 | 2023-09-26 1:30PM EDT | 230.00 | 205.20 | 252.70 | 260.80 | 0.00 | - | 3 | 1 | 76.97% |
| NOC250117C00240000 | 2023-06-08 3:33PM EDT | 240.00 | 226.70 | 218.50 | 226.90 | 0.00 | - | 2 | 6 | 0.00% |
| NOC250117C00250000 | 2023-11-10 1:08PM EDT | 250.00 | 219.00 | 231.50 | 240.00 | 0.00 | - | 1 | 6 | 67.98% |
| NOC250117C00290000 | 2024-04-02 1:59PM EDT | 290.00 | 185.00 | 186.50 | 196.00 | 0.00 | - | 1 | 4 | 55.62% |
| NOC250117C00300000 | 2024-04-29 11:01AM EDT | 300.00 | 191.63 | 175.10 | 185.00 | 0.00 | - | 1 | 13 | 51.25% |
| NOC250117C00310000 | 2023-03-03 11:16AM EDT | 310.00 | 187.42 | 170.00 | 179.00 | 0.00 | - | 3 | 3 | 53.74% |
| NOC250117C00330000 | 2024-05-09 12:20PM EDT | 330.00 | 151.00 | 147.00 | 156.30 | +4.00 | +2.72% | 1 | 1 | 44.72% |
| NOC250117C00350000 | 2023-09-14 11:25AM EDT | 350.00 | 106.00 | 161.80 | 167.10 | 0.00 | - | 3 | 5 | 66.80% |
| NOC250117C00360000 | 2024-03-27 10:07AM EDT | 360.00 | 130.00 | 128.60 | 134.70 | 0.00 | - | 1 | 2 | 45.49% |
| NOC250117C00370000 | 2024-03-15 9:39AM EDT | 370.00 | 109.20 | 102.10 | 105.00 | 0.00 | - | 4 | 4 | 18.63% |
| NOC250117C00380000 | 2023-12-04 11:01AM EDT | 380.00 | 122.00 | 119.10 | 121.80 | 0.00 | - | 5 | 5 | 46.05% |
| NOC250117C00390000 | 2024-02-13 11:23AM EDT | 390.00 | 83.20 | 89.80 | 93.70 | 0.00 | - | 1 | 2 | 26.90% |
| NOC250117C00400000 | 2024-05-02 10:16AM EDT | 400.00 | 98.10 | 86.50 | 89.90 | 0.00 | - | 1 | 152 | 30.28% |
| NOC250117C00410000 | 2024-02-01 11:28AM EDT | 410.00 | 64.61 | 70.60 | 75.20 | 0.00 | - | 2 | 7 | 23.66% |
| NOC250117C00420000 | 2024-04-26 11:12AM EDT | 420.00 | 78.85 | 69.50 | 73.60 | 0.00 | - | 1 | 6 | 28.07% |
| NOC250117C00430000 | 2024-04-26 12:05PM EDT | 430.00 | 71.80 | 62.70 | 65.70 | 0.00 | - | 1 | 102 | 26.94% |
| NOC250117C00440000 | 2024-04-25 3:30PM EDT | 440.00 | 74.32 | 55.80 | 58.10 | 0.00 | - | 2 | 53 | 25.85% |
| NOC250117C00450000 | 2024-04-24 3:03PM EDT | 450.00 | 54.47 | 49.20 | 51.70 | 0.00 | - | 6 | 106 | 25.39% |
| NOC250117C00460000 | 2024-05-09 2:13PM EDT | 460.00 | 43.90 | 42.90 | 44.80 | -1.10 | -2.44% | 1 | 115 | 24.36% |
| NOC250117C00470000 | 2024-05-09 10:19AM EDT | 470.00 | 38.40 | 37.40 | 38.70 | -0.40 | -1.03% | 2 | 128 | 23.62% |
| NOC250117C00480000 | 2024-05-06 2:31PM EDT | 480.00 | 31.45 | 32.00 | 36.20 | 0.00 | - | 1 | 177 | 24.92% |
| NOC250117C00490000 | 2024-05-09 11:30AM EDT | 490.00 | 27.30 | 27.30 | 30.80 | -0.40 | -1.44% | 1 | 88 | 24.11% |
| NOC250117C00500000 | 2024-05-09 10:31AM EDT | 500.00 | 23.40 | 23.00 | 24.50 | -0.10 | -0.43% | 1 | 581 | 22.45% |
| NOC250117C00510000 | 2024-04-26 10:48AM EDT | 510.00 | 25.30 | 19.00 | 20.80 | 0.00 | - | 14 | 127 | 22.19% |
| NOC250117C00520000 | 2024-05-09 2:04PM EDT | 520.00 | 16.30 | 15.60 | 16.70 | -8.10 | -33.20% | 2 | 386 | 21.37% |
| NOC250117C00530000 | 2024-05-09 11:32AM EDT | 530.00 | 13.00 | 12.80 | 13.70 | -4.10 | -23.98% | 3 | 215 | 21.01% |
| NOC250117C00540000 | 2024-05-08 10:52AM EDT | 540.00 | 11.50 | 10.40 | 11.40 | 0.00 | - | 10 | 458 | 20.90% |
| NOC250117C00550000 | 2024-05-07 9:34AM EDT | 550.00 | 8.50 | 8.60 | 9.20 | 0.00 | - | 1 | 481 | 20.60% |
| NOC250117C00560000 | 2024-05-07 10:08AM EDT | 560.00 | 7.43 | 6.80 | 7.50 | 0.00 | - | 5 | 46 | 20.47% |
| NOC250117C00570000 | 2024-05-07 10:08AM EDT | 570.00 | 6.03 | 5.50 | 6.10 | 0.00 | - | 5 | 149 | 20.37% |
| NOC250117C00580000 | 2024-04-25 12:07PM EDT | 580.00 | 7.70 | 4.40 | 5.00 | 0.00 | - | 1 | 132 | 20.36% |
| NOC250117C00590000 | 2024-04-03 11:44AM EDT | 590.00 | 4.30 | 3.60 | 4.30 | 0.00 | - | 7 | 68 | 20.64% |
| NOC250117C00600000 | 2024-04-26 9:45AM EDT | 600.00 | 5.40 | 2.25 | 3.50 | 0.00 | - | 1 | 69 | 20.62% |
| NOC250117C00610000 | 2023-10-09 11:32AM EDT | 610.00 | 15.60 | 8.90 | 11.00 | 0.00 | - | 1 | 9 | 30.17% |
| NOC250117C00620000 | 2024-02-05 4:31PM EDT | 620.00 | 2.35 | 3.00 | 5.70 | 0.00 | - | 5 | 43 | 25.68% |
| NOC250117C00630000 | 2024-04-29 11:11AM EDT | 630.00 | 3.20 | 1.45 | 2.25 | 0.00 | - | 1 | 39 | 21.42% |
| NOC250117C00640000 | 2024-04-15 3:19PM EDT | 640.00 | 1.80 | 1.20 | 3.20 | 0.00 | - | 4 | 124 | 24.09% |
| NOC250117C00660000 | 2024-01-24 11:15AM EDT | 660.00 | 2.35 | 0.75 | 4.60 | 0.00 | - | 1 | 30 | 28.15% |
| NOC250117C00680000 | 2024-04-30 3:59PM EDT | 680.00 | 1.66 | 0.40 | 4.80 | 0.00 | - | 9 | 16 | 30.26% |
| NOC250117C00700000 | 2024-03-21 11:59AM EDT | 700.00 | 1.50 | 0.65 | 4.20 | 0.00 | - | 2 | 8 | 31.03% |
| NOC250117C00720000 | 2024-04-15 2:46PM EDT | 720.00 | 1.00 | 0.30 | 4.70 | 0.00 | - | 1 | 33 | 33.49% |
| NOC250117C00740000 | 2024-02-16 4:27PM EDT | 740.00 | 1.00 | 0.25 | 3.40 | 0.00 | - | 1 | 8 | 32.74% |
| NOC250117C00760000 | 2024-02-14 2:19PM EDT | 760.00 | 0.80 | 0.50 | 3.30 | 0.00 | - | 3 | 4 | 34.00% |
| NOC250117C00780000 | 2024-01-29 3:59PM EDT | 780.00 | 0.90 | 0.50 | 1.40 | 0.00 | - | 1 | 65 | 30.41% |
| NOC250117C00800000 | 2024-02-14 2:19PM EDT | 800.00 | 0.50 | 0.15 | 1.05 | 0.00 | - | 1 | 109 | 30.27% |
| NOC250117C00820000 | 2024-03-15 3:27PM EDT | 820.00 | 0.55 | 0.20 | 1.00 | 0.00 | - | 59 | 223 | 31.20% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250117P00210000 | 2024-03-22 2:01PM EDT | 210.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 17 | 59 | 47.93% |
| NOC250117P00220000 | 2024-05-03 2:45PM EDT | 220.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 10 | 96 | 50.51% |
| NOC250117P00230000 | 2024-02-28 11:10AM EDT | 230.00 | 0.50 | 0.25 | 2.95 | 0.00 | - | 6 | 12 | 52.64% |
| NOC250117P00240000 | 2024-02-28 11:21AM EDT | 240.00 | 0.60 | 0.10 | 5.40 | 0.00 | - | 1 | 18 | 57.10% |
| NOC250117P00250000 | 2024-04-22 9:50AM EDT | 250.00 | 0.93 | 0.20 | 1.00 | 0.00 | - | 2 | 51 | 38.84% |
| NOC250117P00260000 | 2024-04-19 9:30AM EDT | 260.00 | 1.32 | 0.05 | 4.20 | 0.00 | - | 5 | 74 | 48.40% |
| NOC250117P00270000 | 2024-04-22 9:30AM EDT | 270.00 | 10.06 | 0.05 | 5.40 | 0.00 | - | 1 | 8 | 48.68% |
| NOC250117P00280000 | 2024-04-22 9:51AM EDT | 280.00 | 1.80 | 0.25 | 2.50 | 0.00 | - | 1 | 79 | 38.66% |
| NOC250117P00290000 | 2024-01-25 11:27AM EDT | 290.00 | 3.10 | 0.70 | 4.30 | 0.00 | - | 10 | 14 | 41.14% |
| NOC250117P00300000 | 2024-04-24 9:39AM EDT | 300.00 | 1.30 | 0.00 | 2.75 | 0.00 | - | 1 | 45 | 35.02% |
| NOC250117P00310000 | 2024-02-07 3:52PM EDT | 310.00 | 5.52 | 2.35 | 2.85 | 0.00 | - | 1 | 35 | 33.17% |
| NOC250117P00320000 | 2024-04-05 9:53AM EDT | 320.00 | 3.00 | 0.60 | 4.20 | 0.00 | - | 1 | 127 | 34.09% |
| NOC250117P00330000 | 2024-04-25 10:12AM EDT | 330.00 | 1.73 | 1.20 | 2.35 | 0.00 | - | 2 | 74 | 27.86% |
| NOC250117P00340000 | 2024-04-12 3:50PM EDT | 340.00 | 4.50 | 0.85 | 2.35 | 0.00 | - | 1 | 183 | 25.96% |
| NOC250117P00350000 | 2024-04-19 1:30PM EDT | 350.00 | 4.30 | 1.40 | 2.50 | 0.00 | - | 1 | 262 | 24.43% |
| NOC250117P00360000 | 2024-04-03 1:55PM EDT | 360.00 | 5.50 | 2.65 | 3.50 | 0.00 | - | 2 | 67 | 24.53% |
| NOC250117P00370000 | 2024-05-08 12:07PM EDT | 370.00 | 3.55 | 1.75 | 3.70 | 0.00 | - | 1 | 116 | 22.94% |
| NOC250117P00380000 | 2024-05-08 3:55PM EDT | 380.00 | 4.45 | 2.35 | 7.10 | 0.00 | - | 79 | 249 | 25.65% |
| NOC250117P00390000 | 2024-05-08 12:07PM EDT | 390.00 | 5.25 | 4.60 | 7.50 | 0.00 | - | 1 | 104 | 23.95% |
| NOC250117P00400000 | 2024-05-02 2:27PM EDT | 400.00 | 6.90 | 5.90 | 6.40 | 0.00 | - | 12 | 431 | 20.59% |
| NOC250117P00410000 | 2024-05-07 10:08AM EDT | 410.00 | 8.16 | 7.00 | 10.90 | 0.00 | - | 5 | 444 | 22.90% |
| NOC250117P00420000 | 2024-05-07 2:38PM EDT | 420.00 | 9.50 | 8.90 | 9.70 | 0.00 | - | 11 | 324 | 19.52% |
| NOC250117P00430000 | 2024-05-09 12:40PM EDT | 430.00 | 11.36 | 10.90 | 11.70 | -2.14 | -15.85% | 5 | 324 | 18.88% |
| NOC250117P00440000 | 2024-05-03 2:38PM EDT | 440.00 | 15.60 | 13.50 | 16.10 | 0.00 | - | 8 | 550 | 19.74% |
| NOC250117P00450000 | 2024-05-08 12:49PM EDT | 450.00 | 17.30 | 16.30 | 17.00 | 0.00 | - | 2 | 278 | 17.71% |
| NOC250117P00460000 | 2024-05-08 10:42AM EDT | 460.00 | 21.00 | 18.40 | 20.50 | 0.00 | - | 5 | 479 | 17.24% |
| NOC250117P00470000 | 2024-05-08 11:38AM EDT | 470.00 | 24.80 | 23.40 | 24.50 | 0.00 | - | 7 | 176 | 16.73% |
| NOC250117P00480000 | 2024-04-24 12:41PM EDT | 480.00 | 32.00 | 27.80 | 31.00 | 0.00 | - | 10 | 150 | 17.45% |
| NOC250117P00490000 | 2024-03-19 11:33AM EDT | 490.00 | 41.80 | 48.70 | 50.80 | 0.00 | - | 10 | 51 | 26.32% |
| NOC250117P00500000 | 2024-04-25 9:35AM EDT | 500.00 | 38.00 | 38.50 | 40.00 | 0.00 | - | 1 | 100 | 15.16% |
| NOC250117P00510000 | 2024-01-08 2:38PM EDT | 510.00 | 54.50 | 58.00 | 64.30 | 0.00 | - | 4 | 16 | 26.78% |
| NOC250117P00520000 | 2023-12-06 1:09PM EDT | 520.00 | 55.10 | 56.20 | 65.70 | 0.00 | - | 10 | 13 | 23.08% |
| NOC250117P00530000 | 2023-04-04 3:31PM EDT | 530.00 | 84.70 | 96.00 | 104.00 | 0.00 | - | 5 | 15 | 43.64% |
| NOC250117P00540000 | 2024-04-02 2:01PM EDT | 540.00 | 76.39 | 65.90 | 70.00 | 0.00 | - | 2 | 2 | 13.60% |
| NOC250117P00550000 | 2023-02-07 12:12PM EDT | 550.00 | 117.00 | 95.10 | 104.00 | 0.00 | - | 4 | 9 | 34.22% |
| NOC250117P00560000 | 2022-11-01 12:44PM EDT | 560.00 | 84.55 | 79.00 | 89.00 | 0.00 | - | - | 1 | 14.72% |
| NOC250117P00580000 | 2022-12-05 4:00PM EDT | 580.00 | 91.90 | 93.00 | 102.00 | 0.00 | - | 1 | 4 | 0.00% |
| NOC250117P00590000 | 2022-12-12 4:52PM EDT | 590.00 | 102.90 | 115.00 | 124.00 | 0.00 | - | 2 | 35 | 24.28% |
| NOC250117P00600000 | 2023-06-02 10:57AM EDT | 600.00 | 157.50 | 141.20 | 147.70 | 0.00 | - | 1 | 0 | 37.36% |
| NOC250117P00630000 | 2022-11-02 12:15PM EDT | 630.00 | 128.20 | 114.00 | 123.00 | 0.00 | - | - | 2 | 0.00% |
| NOC250117P00640000 | 2022-11-17 10:47AM EDT | 640.00 | 146.00 | 131.00 | 140.00 | 0.00 | - | 1 | 9 | 0.00% |
| NOC250117P00700000 | 2022-09-23 9:31AM EDT | 700.00 | 212.70 | 184.00 | 193.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOC250117P00820000 | 2024-01-26 4:55PM EDT | 820.00 | 382.00 | 354.00 | 364.00 | 0.00 | - | 3 | 0 | 51.52% |
