La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 149,59 -180,53 (-0,29 %)
Northrop Grumman Corporation (NOC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240816C00340000 | 2024-02-12 11:35AM EDT | 340.00 | 120.48 | 124.50 | 132.30 | 0.00 | - | 3 | 3 | 79.56% |
| NOC240816C00365000 | 2024-01-10 1:29PM EDT | 365.00 | 119.85 | 94.00 | 102.50 | 0.00 | - | - | 10 | 57.21% |
| NOC240816C00370000 | 2024-01-26 4:11PM EDT | 370.00 | 78.60 | 97.80 | 105.20 | 0.00 | - | 1 | 1 | 69.19% |
| NOC240816C00395000 | 2024-04-16 1:01PM EDT | 395.00 | 67.50 | 75.00 | 84.40 | 0.00 | - | - | 1 | 60.81% |
| NOC240816C00400000 | 2024-05-17 2:50PM EDT | 400.00 | 56.96 | 52.20 | 62.00 | -18.15 | -24.16% | 3 | 8 | 38.87% |
| NOC240816C00405000 | 2024-03-01 2:46PM EDT | 405.00 | 64.01 | 79.70 | 86.90 | 0.00 | - | 1 | 1 | 74.29% |
| NOC240816C00410000 | 2024-03-20 11:10AM EDT | 410.00 | 70.55 | 58.70 | 65.00 | 0.00 | - | 3 | 3 | 53.09% |
| NOC240816C00425000 | 2024-04-09 12:09PM EDT | 425.00 | 43.90 | 53.30 | 56.40 | 0.00 | - | 4 | 11 | 51.15% |
| NOC240816C00430000 | 2024-03-28 9:53AM EDT | 430.00 | 61.04 | 57.90 | 60.40 | 0.00 | - | 2 | 4 | 60.13% |
| NOC240816C00435000 | 2024-05-15 12:41PM EDT | 435.00 | 41.68 | 23.60 | 32.20 | 0.00 | - | 3 | 4 | 29.14% |
| NOC240816C00440000 | 2024-03-21 11:08AM EDT | 440.00 | 48.70 | 39.00 | 40.90 | 0.00 | - | 6 | 11 | 43.55% |
| NOC240816C00445000 | 2024-05-30 12:38PM EDT | 445.00 | 18.00 | 16.80 | 23.30 | 0.00 | - | 1 | 118 | 24.89% |
| NOC240816C00450000 | 2024-05-30 11:42AM EDT | 450.00 | 16.00 | 17.80 | 18.50 | 0.00 | - | 19 | 154 | 22.10% |
| NOC240816C00455000 | 2024-05-31 11:32AM EDT | 455.00 | 15.24 | 14.90 | 15.80 | +0.24 | +1.60% | 2 | 62 | 21.64% |
| NOC240816C00460000 | 2024-05-30 10:10AM EDT | 460.00 | 12.30 | 12.50 | 13.40 | 0.00 | - | 1 | 38 | 21.27% |
| NOC240816C00465000 | 2024-05-31 1:16PM EDT | 465.00 | 10.25 | 6.40 | 12.80 | +0.55 | +5.67% | 7 | 537 | 22.90% |
| NOC240816C00470000 | 2024-05-31 3:57PM EDT | 470.00 | 9.00 | 4.50 | 13.20 | +1.27 | +16.43% | 112 | 96 | 25.62% |
| NOC240816C00475000 | 2024-05-31 1:58PM EDT | 475.00 | 7.20 | 4.50 | 7.90 | +0.20 | +2.86% | 484 | 540 | 20.65% |
| NOC240816C00480000 | 2024-05-31 10:11AM EDT | 480.00 | 5.60 | 1.90 | 10.10 | +0.28 | +5.26% | 1 | 167 | 25.57% |
| NOC240816C00485000 | 2024-05-31 11:46AM EDT | 485.00 | 5.00 | 0.55 | 5.50 | +0.40 | +8.70% | 3 | 126 | 20.62% |
| NOC240816C00490000 | 2024-05-28 10:59AM EDT | 490.00 | 6.09 | 3.30 | 4.60 | 0.00 | - | 6 | 1,721 | 20.71% |
| NOC240816C00495000 | 2024-05-30 10:03AM EDT | 495.00 | 2.90 | 2.55 | 7.30 | 0.00 | - | 1 | 54 | 26.69% |
| NOC240816C00500000 | 2024-05-30 11:30AM EDT | 500.00 | 2.10 | 2.00 | 3.00 | 0.00 | - | 10 | 1,358 | 20.50% |
| NOC240816C00505000 | 2024-05-28 9:33AM EDT | 505.00 | 4.00 | 0.05 | 2.50 | 0.00 | - | 1 | 72 | 20.67% |
| NOC240816C00510000 | 2024-05-31 10:06AM EDT | 510.00 | 1.55 | 1.30 | 2.10 | 0.00 | - | 2 | 213 | 20.89% |
| NOC240816C00515000 | 2024-05-30 10:17AM EDT | 515.00 | 1.40 | 1.00 | 1.70 | 0.00 | - | 1 | 897 | 20.91% |
| NOC240816C00520000 | 2024-05-29 3:13PM EDT | 520.00 | 1.10 | 0.90 | 1.50 | 0.00 | - | 1 | 190 | 21.38% |
| NOC240816C00525000 | 2024-05-29 11:02AM EDT | 525.00 | 1.15 | 0.75 | 1.50 | 0.00 | - | 1 | 503 | 22.45% |
| NOC240816C00530000 | 2024-05-28 9:34AM EDT | 530.00 | 1.62 | 0.60 | 5.00 | 0.00 | - | 1 | 40 | 32.40% |
| NOC240816C00535000 | 2024-05-21 10:11AM EDT | 535.00 | 1.39 | 0.30 | 1.45 | 0.00 | - | 1 | 145 | 24.34% |
| NOC240816C00540000 | 2024-05-23 12:00PM EDT | 540.00 | 1.27 | 0.25 | 1.50 | 0.00 | - | 2 | 75 | 25.53% |
| NOC240816C00545000 | 2024-05-20 9:35AM EDT | 545.00 | 1.11 | 0.10 | 4.80 | 0.00 | - | 1 | 11 | 35.58% |
| NOC240816C00550000 | 2024-05-24 3:48PM EDT | 550.00 | 1.00 | 0.20 | 1.20 | 0.00 | - | 1 | 271 | 26.26% |
| NOC240816C00560000 | 2024-04-12 2:09PM EDT | 560.00 | 2.65 | 0.75 | 0.95 | 0.00 | - | 21 | 21 | 26.88% |
| NOC240816C00565000 | 2024-05-09 10:45AM EDT | 565.00 | 0.65 | 0.15 | 1.50 | 0.00 | - | 5 | 12 | 30.32% |
| NOC240816C00570000 | 2024-04-25 12:58PM EDT | 570.00 | 1.80 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 31.23% |
| NOC240816C00575000 | 2024-04-26 10:24AM EDT | 575.00 | 1.02 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 32.13% |
| NOC240816C00590000 | 2024-04-26 2:37PM EDT | 590.00 | 0.85 | 0.15 | 1.20 | 0.00 | - | 1 | 30 | 33.30% |
| NOC240816C00600000 | 2024-03-11 12:34PM EDT | 600.00 | 0.70 | 0.15 | 3.10 | 0.00 | - | 10 | 22 | 42.43% |
| NOC240816C00620000 | 2024-01-08 4:51PM EDT | 620.00 | 2.05 | 0.00 | 4.70 | 0.00 | - | - | 20 | 50.73% |
| NOC240816C00660000 | 2024-01-19 2:11PM EDT | 660.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 57.98% |
| NOC240816C00680000 | 2023-12-29 3:54PM EDT | 680.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 52.20% |
| NOC240816C00700000 | 2024-04-26 9:30AM EDT | 700.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 55.69% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240816P00230000 | 2024-01-11 10:48AM EDT | 230.00 | 2.16 | 0.00 | 0.90 | 0.00 | - | 2 | 4 | 66.50% |
| NOC240816P00240000 | 2024-01-17 10:30AM EDT | 240.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NOC240816P00250000 | 2024-01-05 10:30AM EDT | 250.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 77.00% |
| NOC240816P00260000 | 2024-01-04 1:52PM EDT | 260.00 | 1.48 | 0.00 | 4.60 | 0.00 | - | - | 18 | 72.89% |
| NOC240816P00280000 | 2024-01-09 2:06PM EDT | 280.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 65.01% |
| NOC240816P00300000 | 2024-05-21 9:30AM EDT | 300.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.03% |
| NOC240816P00315000 | 2024-02-13 4:04PM EDT | 315.00 | 1.20 | 0.25 | 4.90 | 0.00 | - | - | 2 | 52.14% |
| NOC240816P00320000 | 2024-01-25 2:16PM EDT | 320.00 | 2.07 | 0.40 | 4.80 | 0.00 | - | 1 | 1 | 50.37% |
| NOC240816P00330000 | 2024-01-25 11:46AM EDT | 330.00 | 3.00 | 0.50 | 4.80 | 0.00 | - | 1 | 1 | 54.55% |
| NOC240816P00340000 | 2024-04-08 2:13PM EDT | 340.00 | 1.00 | 0.05 | 5.20 | 0.00 | - | 10 | 4 | 51.69% |
| NOC240816P00345000 | 2024-04-12 1:29PM EDT | 345.00 | 1.39 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 48.52% |
| NOC240816P00350000 | 2024-04-26 1:30PM EDT | 350.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 133 | 30.84% |
| NOC240816P00355000 | 2024-03-19 10:47AM EDT | 355.00 | 1.43 | 0.65 | 2.30 | 0.00 | - | 1 | 5 | 36.66% |
| NOC240816P00360000 | 2024-04-24 10:39AM EDT | 360.00 | 0.95 | 0.15 | 3.00 | 0.00 | - | 324 | 186 | 37.38% |
| NOC240816P00365000 | 2024-05-07 10:22AM EDT | 365.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 91 | 39.39% |
| NOC240816P00370000 | 2024-03-20 10:12AM EDT | 370.00 | 1.72 | 1.50 | 1.85 | 0.00 | - | 5 | 64 | 29.96% |
| NOC240816P00375000 | 2024-04-24 10:40AM EDT | 375.00 | 1.30 | 0.25 | 1.50 | 0.00 | - | 10 | 44 | 26.99% |
| NOC240816P00380000 | 2024-05-22 1:31PM EDT | 380.00 | 0.83 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 34.99% |
| NOC240816P00385000 | 2024-02-08 11:54AM EDT | 385.00 | 5.20 | 3.70 | 4.10 | 0.00 | - | 1 | 51 | 31.45% |
| NOC240816P00390000 | 2024-05-02 3:44PM EDT | 390.00 | 1.05 | 0.90 | 1.65 | 0.00 | - | 1 | 16 | 22.88% |
| NOC240816P00395000 | 2024-04-25 10:23AM EDT | 395.00 | 1.35 | 0.90 | 1.70 | 0.00 | - | 10 | 16 | 21.49% |
| NOC240816P00400000 | 2024-05-06 1:00PM EDT | 400.00 | 1.87 | 0.05 | 2.10 | 0.00 | - | 1 | 60 | 21.09% |
| NOC240816P00405000 | 2024-05-29 1:17PM EDT | 405.00 | 2.40 | 0.05 | 2.45 | 0.00 | - | 1 | 18 | 20.36% |
| NOC240816P00410000 | 2024-05-03 3:36PM EDT | 410.00 | 2.05 | 1.95 | 3.40 | 0.00 | - | 1 | 17 | 20.79% |
| NOC240816P00415000 | 2024-05-03 12:21PM EDT | 415.00 | 2.82 | 2.55 | 3.60 | 0.00 | - | 1 | 59 | 19.39% |
| NOC240816P00420000 | 2024-05-21 3:27PM EDT | 420.00 | 1.89 | 0.30 | 7.90 | 0.00 | - | 6 | 64 | 24.70% |
| NOC240816P00425000 | 2024-05-29 11:48AM EDT | 425.00 | 4.70 | 0.50 | 5.00 | 0.00 | - | 4 | 113 | 18.02% |
| NOC240816P00430000 | 2024-05-28 3:23PM EDT | 430.00 | 5.10 | 5.20 | 6.10 | 0.00 | - | 6 | 177 | 17.63% |
| NOC240816P00435000 | 2024-05-30 12:57PM EDT | 435.00 | 8.95 | 2.60 | 8.50 | 0.00 | - | 5 | 122 | 18.73% |
| NOC240816P00440000 | 2024-05-29 3:56PM EDT | 440.00 | 10.10 | 4.10 | 11.00 | 0.00 | - | 9 | 307 | 19.50% |
| NOC240816P00445000 | 2024-05-29 9:56AM EDT | 445.00 | 10.10 | 9.90 | 10.60 | 0.00 | - | 8 | 260 | 16.30% |
| NOC240816P00450000 | 2024-05-28 11:59AM EDT | 450.00 | 10.30 | 11.80 | 12.80 | 0.00 | - | 5 | 53 | 16.09% |
| NOC240816P00455000 | 2024-05-31 3:11PM EDT | 455.00 | 15.50 | 14.20 | 15.10 | -2.30 | -12.92% | 1 | 109 | 15.63% |
| NOC240816P00460000 | 2024-05-29 10:17AM EDT | 460.00 | 16.70 | 16.80 | 17.60 | 0.00 | - | 1 | 54 | 15.02% |
| NOC240816P00465000 | 2024-05-24 2:17PM EDT | 465.00 | 12.70 | 15.70 | 24.40 | 0.00 | - | 1 | 45 | 19.58% |
| NOC240816P00470000 | 2024-05-28 10:32AM EDT | 470.00 | 19.00 | 21.60 | 27.60 | 0.00 | - | 1 | 81 | 19.35% |
| NOC240816P00475000 | 2024-05-28 1:41PM EDT | 475.00 | 22.70 | 22.50 | 28.70 | 0.00 | - | 3 | 105 | 15.68% |
| NOC240816P00480000 | 2024-05-15 11:40AM EDT | 480.00 | 20.70 | 26.00 | 33.80 | 0.00 | - | 2 | 56 | 17.52% |
| NOC240816P00485000 | 2024-05-15 1:42PM EDT | 485.00 | 23.20 | 31.00 | 36.70 | 0.00 | - | 1 | 44 | 15.30% |
| NOC240816P00490000 | 2024-05-02 12:36PM EDT | 490.00 | 22.00 | 35.00 | 44.80 | 0.00 | - | 2 | 20 | 22.35% |
| NOC240816P00495000 | 2024-05-02 1:58PM EDT | 495.00 | 26.00 | 40.00 | 49.20 | 0.00 | - | 3 | 6 | 22.88% |
| NOC240816P00500000 | 2024-05-01 2:53PM EDT | 500.00 | 22.30 | 45.00 | 54.00 | 0.00 | - | 1 | 0 | 23.98% |
| NOC240816P00510000 | 2024-05-02 2:26PM EDT | 510.00 | 38.00 | 55.00 | 64.00 | 0.00 | - | 1 | 0 | 26.78% |
| NOC240816P00550000 | 2024-01-12 2:23PM EDT | 550.00 | 72.30 | 91.70 | 101.00 | 0.00 | - | - | 0 | 28.54% |
