Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NOC240328C00445000 | 2024-03-04 4:12PM EDT | 445.00 | 20.20 | 29.10 | 39.00 | 0.00 | - | 1 | 1 | 83.15% |
NOC240328C00450000 | 2024-03-25 10:22AM EDT | 450.00 | 20.00 | 24.40 | 33.20 | 0.00 | - | 3 | 8 | 60.35% |
NOC240328C00455000 | 2024-03-27 10:57AM EDT | 455.00 | 21.58 | 19.20 | 28.20 | 0.00 | - | 50 | 69 | 134.57% |
NOC240328C00457500 | 2024-03-12 10:50AM EDT | 457.50 | 6.90 | 16.90 | 25.70 | 0.00 | - | - | 2 | 126.29% |
NOC240328C00460000 | 2024-03-27 12:27PM EDT | 460.00 | 17.05 | 14.20 | 23.20 | 0.00 | - | 56 | 74 | 117.90% |
NOC240328C00462500 | 2024-03-26 10:21AM EDT | 462.50 | 8.80 | 11.70 | 20.70 | 0.00 | - | 1 | 7 | 109.33% |
NOC240328C00465000 | 2024-03-28 3:38PM EDT | 465.00 | 13.70 | 9.40 | 18.50 | +2.20 | +19.13% | 2 | 57 | 104.10% |
NOC240328C00467500 | 2024-03-28 3:47PM EDT | 467.50 | 11.55 | 6.70 | 16.00 | +3.05 | +35.88% | 2 | 7 | 95.00% |
NOC240328C00470000 | 2024-03-28 2:57PM EDT | 470.00 | 8.35 | 5.00 | 11.00 | +1.80 | +27.48% | 21 | 59 | 56.98% |
NOC240328C00472500 | 2024-03-27 10:09AM EDT | 472.50 | 4.40 | 3.20 | 8.70 | 0.00 | - | 4 | 25 | 50.66% |
NOC240328C00475000 | 2024-03-28 3:50PM EDT | 475.00 | 4.20 | 2.50 | 6.00 | +1.99 | +90.05% | 25 | 202 | 39.16% |
NOC240328C00480000 | 2024-03-28 3:50PM EDT | 480.00 | 0.05 | 0.00 | 0.65 | -0.70 | -93.33% | 37 | 38 | 12.01% |
NOC240328C00485000 | 2024-03-28 2:23PM EDT | 485.00 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 10 | 30 | 13.97% |
NOC240328C00490000 | 2024-03-27 1:41PM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 11 | 22.46% |
NOC240328C00495000 | 2024-03-19 11:21AM EDT | 495.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 42.19% |
NOC240328C00500000 | 2024-03-19 10:28AM EDT | 500.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 56.54% |
NOC240328C00660000 | 2024-02-21 4:45PM EDT | 660.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | - | 1 | 335.25% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NOC240328P00385000 | 2024-03-01 12:15PM EDT | 385.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 148.44% |
NOC240328P00390000 | 2024-03-18 11:06AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 140.63% |
NOC240328P00400000 | 2024-03-18 2:25PM EDT | 400.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 190.72% |
NOC240328P00405000 | 2024-03-25 9:30AM EDT | 405.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 180.96% |
NOC240328P00410000 | 2024-03-19 10:58AM EDT | 410.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 12 | 172.27% |
NOC240328P00415000 | 2024-02-16 1:16PM EDT | 415.00 | 1.68 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 136.72% |
NOC240328P00420000 | 2024-03-25 10:58AM EDT | 420.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 10 | 31 | 171.48% |
NOC240328P00425000 | 2024-03-19 10:29AM EDT | 425.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 149.90% |
NOC240328P00430000 | 2024-03-21 10:05AM EDT | 430.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 147.07% |
NOC240328P00435000 | 2024-03-25 10:32AM EDT | 435.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 104.30% |
NOC240328P00437500 | 2024-03-19 3:17PM EDT | 437.50 | 0.25 | 0.00 | 1.30 | 0.00 | - | 9 | 9 | 109.28% |
NOC240328P00440000 | 2024-03-25 3:54PM EDT | 440.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 62.89% |
NOC240328P00445000 | 2024-03-27 12:16PM EDT | 445.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | 6 | 13 | 91.02% |
NOC240328P00447500 | 2024-03-26 10:23AM EDT | 447.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 51.56% |
NOC240328P00450000 | 2024-03-25 10:03AM EDT | 450.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 51.95% |
NOC240328P00452500 | 2024-03-27 10:33AM EDT | 452.50 | 0.10 | 0.00 | 2.60 | 0.00 | - | 10 | 15 | 91.11% |
NOC240328P00455000 | 2024-03-27 10:24AM EDT | 455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 43.75% |
NOC240328P00457500 | 2024-03-27 10:33AM EDT | 457.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 51.76% |
NOC240328P00460000 | 2024-03-28 9:30AM EDT | 460.00 | 0.04 | 0.00 | 0.25 | -0.06 | -60.00% | 10 | 42 | 46.68% |
NOC240328P00462500 | 2024-03-27 12:40PM EDT | 462.50 | 0.05 | 0.00 | 1.90 | 0.00 | - | 9 | 8 | 58.55% |
NOC240328P00465000 | 2024-03-28 1:59PM EDT | 465.00 | 0.13 | 0.00 | 3.90 | 0.00 | - | 22 | 42 | 67.70% |
NOC240328P00467500 | 2024-03-28 11:25AM EDT | 467.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 11 | 22.66% |
NOC240328P00470000 | 2024-03-28 10:50AM EDT | 470.00 | 0.05 | 0.00 | 2.60 | -0.35 | -87.50% | 2 | 70 | 60.13% |
NOC240328P00472500 | 2024-03-28 10:29AM EDT | 472.50 | 0.10 | 0.00 | 0.70 | -0.55 | -84.62% | 1 | 4 | 27.69% |
NOC240328P00475000 | 2024-03-28 3:59PM EDT | 475.00 | 0.05 | 0.00 | 1.55 | -1.00 | -95.24% | 9 | 14 | 30.49% |
NOC240328P00480000 | 2024-03-28 3:25PM EDT | 480.00 | 0.60 | 0.05 | 4.30 | -3.40 | -85.00% | 4 | 6 | 35.86% |