Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.455,37 +67,61 (+0,17%) Gold
2.376,00 +35,70 (+1,53%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.221,84 -1.362,27 (-2,37%)
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:36PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC260116C00210000 | 2024-03-28 2:50PM EDT | 210.00 | 274.88 | 272.00 | 282.00 | 0.00 | - | 1 | 12 | 52.84% |
| NOC260116C00220000 | 2024-03-26 3:42PM EDT | 220.00 | 258.00 | 271.00 | 281.00 | 0.00 | - | 1 | 0 | 60.47% |
| NOC260116C00250000 | 2024-04-16 9:40AM EDT | 250.00 | 217.00 | 231.00 | 240.00 | 0.00 | - | 1 | 1 | 46.52% |
| NOC260116C00260000 | 2024-01-02 1:17PM EDT | 260.00 | 225.80 | 193.00 | 203.00 | 0.00 | - | - | 4 | 0.00% |
| NOC260116C00270000 | 2024-05-02 2:53PM EDT | 270.00 | 217.83 | 213.00 | 222.00 | 0.00 | - | 5 | 2 | 43.95% |
| NOC260116C00300000 | 2023-12-19 2:51PM EDT | 300.00 | 184.50 | 190.30 | 199.00 | 0.00 | - | - | 1 | 43.10% |
| NOC260116C00320000 | 2024-04-26 10:36AM EDT | 320.00 | 180.53 | 170.10 | 178.70 | 0.00 | - | 2 | 12 | 38.64% |
| NOC260116C00360000 | 2024-02-02 11:36AM EDT | 360.00 | 117.65 | 127.10 | 133.00 | 0.00 | - | 1 | 1 | 27.23% |
| NOC260116C00370000 | 2023-12-20 2:27PM EDT | 370.00 | 128.00 | 132.40 | 141.00 | 0.00 | - | - | 4 | 35.83% |
| NOC260116C00380000 | 2024-02-22 10:58AM EDT | 380.00 | 114.91 | 120.00 | 128.00 | 0.00 | - | 3 | 6 | 32.17% |
| NOC260116C00390000 | 2024-01-29 10:30AM EDT | 390.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOC260116C00400000 | 2024-04-25 1:44PM EDT | 400.00 | 125.00 | 111.50 | 115.10 | 0.00 | - | 1 | 4 | 31.76% |
| NOC260116C00410000 | 2024-02-08 12:46PM EDT | 410.00 | 88.01 | 93.50 | 101.00 | 0.00 | - | 1 | 3 | 27.75% |
| NOC260116C00420000 | 2024-05-02 12:00PM EDT | 420.00 | 104.50 | 97.50 | 101.20 | 0.00 | - | 1 | 5 | 30.51% |
| NOC260116C00430000 | 2024-03-25 2:49PM EDT | 430.00 | 90.50 | 90.00 | 99.00 | 0.00 | - | 1 | 24 | 31.92% |
| NOC260116C00440000 | 2024-02-20 10:49AM EDT | 440.00 | 76.00 | 80.60 | 87.00 | 0.00 | - | 2 | 9 | 28.86% |
| NOC260116C00450000 | 2024-05-09 2:22PM EDT | 450.00 | 78.37 | 78.80 | 81.50 | 0.00 | - | 1 | 13 | 28.62% |
| NOC260116C00460000 | 2024-05-07 9:57AM EDT | 460.00 | 73.00 | 72.70 | 75.20 | 0.00 | - | 5 | 9 | 27.96% |
| NOC260116C00470000 | 2024-05-06 9:56AM EDT | 470.00 | 65.15 | 68.00 | 69.80 | 0.00 | - | 1 | 4 | 27.59% |
| NOC260116C00480000 | 2024-05-06 9:56AM EDT | 480.00 | 60.30 | 62.10 | 64.70 | 0.00 | - | 1 | 9 | 27.25% |
| NOC260116C00490000 | 2024-05-07 10:05AM EDT | 490.00 | 57.20 | 57.00 | 59.00 | 0.00 | - | 1 | 3 | 26.59% |
| NOC260116C00500000 | 2024-04-25 1:55PM EDT | 500.00 | 65.53 | 52.50 | 54.20 | 0.00 | - | 2 | 10 | 26.20% |
| NOC260116C00510000 | 2024-04-26 12:46PM EDT | 510.00 | 54.61 | 47.40 | 49.60 | 0.00 | - | 13 | 19 | 25.81% |
| NOC260116C00520000 | 2024-02-20 12:42PM EDT | 520.00 | 37.80 | 39.60 | 47.00 | 0.00 | - | 2 | 105 | 26.14% |
| NOC260116C00530000 | 2024-05-01 2:18PM EDT | 530.00 | 50.85 | 39.30 | 41.20 | 0.00 | - | 1 | 30 | 25.08% |
| NOC260116C00540000 | 2024-03-04 4:35PM EDT | 540.00 | 34.13 | 27.90 | 33.20 | 0.00 | - | 13 | 20 | 22.98% |
| NOC260116C00550000 | 2024-05-01 2:18PM EDT | 550.00 | 42.30 | 32.10 | 33.90 | 0.00 | - | 1 | 43 | 24.44% |
| NOC260116C00560000 | 2024-05-02 2:53PM EDT | 560.00 | 32.43 | 28.90 | 30.70 | 0.00 | - | 5 | 44 | 24.17% |
| NOC260116C00570000 | 2024-04-30 3:35PM EDT | 570.00 | 33.77 | 25.90 | 27.70 | 0.00 | - | 1 | 39 | 23.90% |
| NOC260116C00580000 | 2024-05-03 2:35PM EDT | 580.00 | 22.30 | 23.30 | 25.00 | 0.00 | - | 1 | 17 | 23.67% |
| NOC260116C00590000 | 2024-01-03 11:21AM EDT | 590.00 | 30.22 | 14.10 | 17.00 | 0.00 | - | 2 | 4 | 20.76% |
| NOC260116C00600000 | 2024-05-03 1:03PM EDT | 600.00 | 17.40 | 18.50 | 20.00 | 0.00 | - | 7 | 15 | 23.14% |
| NOC260116C00610000 | 2024-01-11 11:20AM EDT | 610.00 | 20.22 | 12.90 | 14.90 | 0.00 | - | 12 | 13 | 21.35% |
| NOC260116C00620000 | 2024-02-29 4:50PM EDT | 620.00 | 13.70 | 15.60 | 19.80 | 0.00 | - | 10 | 15 | 24.73% |
| NOC260116C00630000 | 2024-02-29 4:50PM EDT | 630.00 | 12.20 | 14.10 | 18.10 | 0.00 | - | - | 5 | 24.65% |
| NOC260116C00640000 | 2024-01-25 11:39AM EDT | 640.00 | 8.43 | 6.00 | 15.00 | 0.00 | - | 3 | 4 | 23.73% |
| NOC260116C00660000 | 2023-10-09 2:13PM EDT | 660.00 | 23.50 | 11.20 | 19.30 | 0.00 | - | 3 | 3 | 27.55% |
| NOC260116C00680000 | 2024-01-25 11:39AM EDT | 680.00 | 5.25 | 3.00 | 11.00 | 0.00 | - | 2 | 3 | 24.04% |
| NOC260116C00700000 | 2024-05-07 11:17AM EDT | 700.00 | 5.70 | 4.00 | 9.30 | 0.00 | - | 1 | 5 | 24.09% |
| NOC260116C00720000 | 2024-04-25 1:22PM EDT | 720.00 | 6.50 | 3.00 | 7.50 | 0.00 | - | 1 | 15 | 23.85% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC260116P00210000 | 2024-02-29 10:35AM EDT | 210.00 | 1.00 | 0.30 | 2.65 | 0.00 | - | 11 | 34 | 36.76% |
| NOC260116P00220000 | 2024-01-25 11:45AM EDT | 220.00 | 3.00 | 0.65 | 4.60 | 0.00 | - | 1 | 10 | 39.19% |
| NOC260116P00230000 | 2023-11-17 1:29PM EDT | 230.00 | 3.70 | 1.00 | 10.00 | 0.00 | - | 1 | 4 | 45.38% |
| NOC260116P00240000 | 2023-11-17 1:29PM EDT | 240.00 | 4.30 | 1.00 | 10.00 | 0.00 | - | 1 | 3 | 43.16% |
| NOC260116P00250000 | 2023-11-17 1:34PM EDT | 250.00 | 4.90 | 1.00 | 10.00 | 0.00 | - | 1 | 2 | 41.03% |
| NOC260116P00260000 | 2024-05-02 2:10PM EDT | 260.00 | 2.50 | 0.00 | 4.90 | 0.00 | - | 1 | 16 | 32.26% |
| NOC260116P00280000 | 2023-10-10 10:54AM EDT | 280.00 | 9.00 | 7.20 | 9.60 | 0.00 | - | 1 | 1 | 34.69% |
| NOC260116P00290000 | 2023-12-14 11:07AM EDT | 290.00 | 6.61 | 2.00 | 12.00 | 0.00 | - | 3 | 4 | 35.24% |
| NOC260116P00300000 | 2024-05-07 11:36AM EDT | 300.00 | 3.95 | 0.05 | 7.50 | 0.00 | - | 2 | 66 | 28.91% |
| NOC260116P00310000 | 2024-03-21 12:45PM EDT | 310.00 | 6.64 | 4.20 | 8.20 | 0.00 | - | 6 | 33 | 28.00% |
| NOC260116P00320000 | 2024-05-03 1:32PM EDT | 320.00 | 6.00 | 4.00 | 8.40 | 0.00 | - | 2 | 15 | 26.58% |
| NOC260116P00330000 | 2024-04-22 3:50PM EDT | 330.00 | 8.20 | 2.20 | 9.80 | 0.00 | - | 2 | 19 | 26.26% |
| NOC260116P00340000 | 2024-04-19 10:29AM EDT | 340.00 | 11.30 | 3.20 | 12.00 | 0.00 | - | 2 | 6 | 26.44% |
| NOC260116P00350000 | 2024-05-06 2:29PM EDT | 350.00 | 9.90 | 5.00 | 13.00 | 0.00 | - | 1 | 25 | 25.55% |
| NOC260116P00360000 | 2024-05-07 10:04AM EDT | 360.00 | 10.60 | 9.80 | 11.30 | 0.00 | - | 1 | 20 | 22.69% |
| NOC260116P00370000 | 2024-05-07 10:04AM EDT | 370.00 | 12.20 | 11.30 | 12.80 | 0.00 | - | 1 | 16 | 22.17% |
| NOC260116P00380000 | 2024-05-07 10:03AM EDT | 380.00 | 13.90 | 12.90 | 14.60 | 0.00 | - | 1 | 8 | 21.74% |
| NOC260116P00390000 | 2024-04-25 11:12AM EDT | 390.00 | 16.50 | 14.70 | 16.60 | 0.00 | - | 1 | 11 | 21.31% |
| NOC260116P00400000 | 2024-05-01 10:34AM EDT | 400.00 | 16.80 | 16.60 | 18.80 | 0.00 | - | 1 | 20 | 20.88% |
| NOC260116P00410000 | 2024-05-02 12:45PM EDT | 410.00 | 20.20 | 18.80 | 21.20 | 0.00 | - | 11 | 12 | 20.44% |
| NOC260116P00420000 | 2024-04-24 3:19PM EDT | 420.00 | 23.00 | 21.40 | 23.60 | -2.00 | -8.00% | 7 | 164 | 19.89% |
| NOC260116P00430000 | 2024-05-02 9:39AM EDT | 430.00 | 24.48 | 23.40 | 26.60 | 0.00 | - | 3 | 76 | 19.51% |
| NOC260116P00440000 | 2024-04-26 1:54PM EDT | 440.00 | 27.60 | 27.10 | 29.90 | 0.00 | - | 2 | 18 | 19.14% |
| NOC260116P00450000 | 2024-04-26 12:55PM EDT | 450.00 | 30.58 | 30.10 | 32.80 | 0.00 | - | 18 | 48 | 18.48% |
| NOC260116P00460000 | 2024-04-29 3:32PM EDT | 460.00 | 33.80 | 33.80 | 36.80 | 0.00 | - | 59 | 76 | 18.16% |
| NOC260116P00470000 | 2024-04-25 3:44PM EDT | 470.00 | 36.35 | 37.50 | 40.70 | 0.00 | - | 2 | 6 | 17.66% |
| NOC260116P00480000 | 2024-04-26 11:44AM EDT | 480.00 | 42.52 | 41.90 | 44.90 | 0.00 | - | 1 | 2 | 17.15% |
| NOC260116P00490000 | 2024-01-03 11:21AM EDT | 490.00 | 49.57 | 60.00 | 66.40 | 0.00 | - | 2 | 2 | 23.52% |
| NOC260116P00500000 | 2024-04-26 12:00PM EDT | 500.00 | 51.89 | 51.50 | 54.00 | 0.00 | - | 11 | 11 | 15.98% |
| NOC260116P00510000 | 2024-01-11 12:39PM EDT | 510.00 | 67.40 | 70.00 | 75.00 | 0.00 | - | 2 | 5 | 21.93% |
| NOC260116P00520000 | 2024-04-26 11:43AM EDT | 520.00 | 62.42 | 61.70 | 65.60 | 0.00 | - | 6 | 0 | 15.19% |
| NOC260116P00550000 | 2024-02-01 11:24AM EDT | 550.00 | 106.10 | 95.10 | 100.80 | 0.00 | - | - | 1 | 20.97% |
| NOC260116P00620000 | 2023-10-16 3:13PM EDT | 620.00 | 131.10 | 150.60 | 160.00 | 0.00 | - | - | 1 | 22.25% |
