Deutsche Märkte öffnen in 8 Stunden 49 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.007,52 +999,67 (+1,75%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) 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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250620C00300000 | 2024-05-03 10:29AM EDT | 300.00 | 179.00 | 179.00 | 189.00 | 0.00 | - | 2 | 2 | 44.67% |
| NOC250620C00320000 | 2024-04-22 1:09PM EDT | 320.00 | 164.71 | 161.00 | 171.00 | 0.00 | - | - | 1 | 41.88% |
| NOC250620C00350000 | 2024-04-30 2:26PM EDT | 350.00 | 154.55 | 135.00 | 144.00 | 0.00 | - | - | 2 | 37.53% |
| NOC250620C00370000 | 2024-05-02 2:23PM EDT | 370.00 | 125.90 | 118.00 | 125.20 | 0.00 | - | - | 10 | 33.94% |
| NOC250620C00400000 | 2024-02-14 2:51PM EDT | 400.00 | 80.70 | 93.30 | 98.70 | 0.00 | - | 1 | 1 | 29.63% |
| NOC250620C00420000 | 2024-04-12 10:16AM EDT | 420.00 | 80.46 | 79.30 | 86.50 | 0.00 | - | 1 | 4 | 29.74% |
| NOC250620C00430000 | 2024-02-23 11:23AM EDT | 430.00 | 73.20 | 73.00 | 81.00 | 0.00 | - | 1 | 2 | 29.87% |
| NOC250620C00440000 | 2024-02-05 10:57AM EDT | 440.00 | 53.90 | 67.10 | 73.00 | 0.00 | - | 1 | 1 | 28.48% |
| NOC250620C00450000 | 2024-04-12 10:16AM EDT | 450.00 | 63.34 | 60.50 | 65.70 | 0.00 | - | 1 | 16 | 27.39% |
| NOC250620C00460000 | 2024-04-29 3:37PM EDT | 460.00 | 69.80 | 55.40 | 59.70 | 0.00 | - | 1 | 2 | 26.86% |
| NOC250620C00470000 | 2024-04-12 10:17AM EDT | 470.00 | 52.00 | 47.00 | 53.90 | 0.00 | - | 2 | 4 | 26.29% |
| NOC250620C00480000 | 2024-05-01 11:08AM EDT | 480.00 | 58.00 | 44.00 | 48.00 | 0.00 | - | 1 | 12 | 25.54% |
| NOC250620C00490000 | 2024-05-01 11:08AM EDT | 490.00 | 52.40 | 39.50 | 43.40 | 0.00 | - | 1 | 9 | 25.30% |
| NOC250620C00500000 | 2024-04-29 3:37PM EDT | 500.00 | 47.65 | 34.80 | 38.20 | 0.00 | - | 1 | 10 | 24.60% |
| NOC250620C00510000 | 2024-05-09 12:11PM EDT | 510.00 | 32.70 | 30.80 | 33.60 | 0.00 | - | 4 | 20 | 24.06% |
| NOC250620C00520000 | 2024-05-08 1:28PM EDT | 520.00 | 30.22 | 26.90 | 34.00 | 0.00 | - | 1 | 1 | 25.93% |
| NOC250620C00530000 | 2024-04-26 12:46PM EDT | 530.00 | 31.48 | 23.50 | 25.80 | 0.00 | - | 13 | 29 | 23.22% |
| NOC250620C00540000 | 2024-04-26 12:24PM EDT | 540.00 | 27.99 | 20.60 | 22.60 | 0.00 | - | 12 | 49 | 22.93% |
| NOC250620C00550000 | 2024-04-18 11:19AM EDT | 550.00 | 18.40 | 18.00 | 19.90 | 0.00 | - | 18 | 12 | 22.77% |
| NOC250620C00560000 | 2024-04-26 12:46PM EDT | 560.00 | 21.39 | 15.30 | 17.30 | 0.00 | - | 16 | 26 | 22.52% |
| NOC250620C00570000 | 2024-05-07 12:22PM EDT | 570.00 | 15.00 | 13.20 | 15.20 | 0.00 | - | 4 | 10 | 22.42% |
| NOC250620C00580000 | 2024-05-02 2:53PM EDT | 580.00 | 15.00 | 11.10 | 13.00 | 0.00 | - | 21 | 86 | 22.12% |
| NOC250620C00590000 | 2024-03-26 11:47AM EDT | 590.00 | 13.25 | 16.20 | 17.80 | 0.00 | - | 6 | 56 | 26.28% |
| NOC250620C00600000 | 2024-04-30 11:51AM EDT | 600.00 | 12.60 | 8.20 | 9.70 | 0.00 | - | 1 | 59 | 21.82% |
| NOC250620C00610000 | 2024-04-16 11:09AM EDT | 610.00 | 8.50 | 5.70 | 8.90 | 0.00 | - | 2 | 22 | 22.14% |
| NOC250620C00620000 | 2024-04-22 12:09PM EDT | 620.00 | 9.00 | 5.40 | 7.70 | 0.00 | - | 1 | 44 | 22.04% |
| NOC250620C00630000 | 2024-04-29 10:30AM EDT | 630.00 | 8.29 | 4.50 | 6.30 | 0.00 | - | 30 | 56 | 21.63% |
| NOC250620C00640000 | 2024-04-03 10:13AM EDT | 640.00 | 5.00 | 2.10 | 7.50 | 0.00 | - | 1 | 1 | 23.56% |
| NOC250620C00680000 | 2024-04-29 9:30AM EDT | 680.00 | 0.35 | 2.00 | 4.50 | 0.00 | - | 1 | 184 | 23.46% |
| NOC250620C00700000 | 2024-05-06 3:23PM EDT | 700.00 | 2.15 | 0.00 | 9.60 | 0.00 | - | 10 | 24 | 30.09% |
| NOC250620C00720000 | 2024-05-08 10:45AM EDT | 720.00 | 1.85 | 0.10 | 9.90 | 0.00 | - | 14 | 20 | 31.80% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250620P00240000 | 2024-01-04 4:52PM EDT | 240.00 | 1.80 | 0.00 | 9.60 | 0.00 | - | 2 | 7 | 52.30% |
| NOC250620P00250000 | 2023-12-07 12:54PM EDT | 250.00 | 2.55 | 0.60 | 10.00 | 0.00 | - | 1 | 1 | 50.29% |
| NOC250620P00280000 | 2024-04-18 1:56PM EDT | 280.00 | 3.01 | 0.00 | 9.60 | 0.00 | - | - | 1 | 42.48% |
| NOC250620P00310000 | 2024-03-19 11:06AM EDT | 310.00 | 3.46 | 4.90 | 5.50 | 0.00 | - | 2 | 2 | 30.63% |
| NOC250620P00330000 | 2024-05-08 1:54PM EDT | 330.00 | 3.90 | 1.85 | 4.60 | 0.00 | - | 22 | 32 | 25.75% |
| NOC250620P00340000 | 2024-05-07 1:31PM EDT | 340.00 | 4.60 | 2.00 | 5.30 | 0.00 | - | 30 | 38 | 25.00% |
| NOC250620P00350000 | 2024-05-08 10:16AM EDT | 350.00 | 5.50 | 2.75 | 5.80 | 0.00 | - | 1 | 73 | 23.91% |
| NOC250620P00360000 | 2024-04-08 11:09AM EDT | 360.00 | 9.90 | 6.20 | 7.50 | 0.00 | - | 10 | 20 | 24.06% |
| NOC250620P00370000 | 2024-04-26 12:14PM EDT | 370.00 | 7.50 | 6.10 | 7.80 | 0.00 | - | 1 | 24 | 22.60% |
| NOC250620P00380000 | 2024-05-09 12:46PM EDT | 380.00 | 8.69 | 7.70 | 9.40 | -0.60 | -6.46% | 1 | 93 | 22.29% |
| NOC250620P00390000 | 2024-05-09 10:25AM EDT | 390.00 | 10.39 | 9.00 | 10.90 | -0.51 | -4.68% | 1 | 112 | 21.71% |
| NOC250620P00400000 | 2024-05-08 10:52AM EDT | 400.00 | 12.10 | 10.60 | 12.60 | 0.00 | - | 10 | 124 | 21.13% |
| NOC250620P00410000 | 2024-04-26 11:05AM EDT | 410.00 | 13.80 | 12.70 | 14.40 | 0.00 | - | 4 | 18 | 20.47% |
| NOC250620P00420000 | 2024-05-02 2:39PM EDT | 420.00 | 16.80 | 15.10 | 16.80 | 0.00 | - | 32 | 69 | 20.04% |
| NOC250620P00430000 | 2024-04-26 2:19PM EDT | 430.00 | 17.96 | 17.20 | 19.30 | 0.00 | - | 12 | 29 | 19.50% |
| NOC250620P00440000 | 2024-03-26 12:19PM EDT | 440.00 | 24.50 | 18.50 | 23.30 | 0.00 | - | 110 | 112 | 19.61% |
| NOC250620P00450000 | 2024-05-08 10:32AM EDT | 450.00 | 24.88 | 23.50 | 25.60 | 0.00 | - | 59 | 33 | 18.59% |
| NOC250620P00460000 | 2024-04-15 3:56PM EDT | 460.00 | 41.00 | 27.10 | 29.40 | 0.00 | - | 2 | 127 | 18.18% |
| NOC250620P00470000 | 2024-04-24 11:44AM EDT | 470.00 | 35.80 | 30.90 | 33.60 | 0.00 | - | 1 | 98 | 17.78% |
| NOC250620P00480000 | 2024-05-08 1:28PM EDT | 480.00 | 37.48 | 34.90 | 38.70 | 0.00 | - | 1 | 13 | 17.61% |
| NOC250620P00490000 | 2024-01-16 2:42PM EDT | 490.00 | 47.00 | 55.10 | 59.80 | 0.00 | - | - | 0 | 25.24% |
| NOC250620P00520000 | 2024-02-01 11:24AM EDT | 520.00 | 79.00 | 69.60 | 73.80 | 0.00 | - | - | 0 | 22.47% |
