La bourse ferme dans 1 h 4 min
CAC 40
7 968,95 -122,91 (-1,52 %) Euro Stoxx 50
4 909,34 -80,54 (-1,61 %) Dow Jones
37 811,02 -649,90 (-1,69 %) EUR/USD
1,0719 +0,0018 (+0,17 %) Gold future
2 333,80 -4,60 (-0,20 %) Bitcoin EUR
59 461,86 -1 989,52 (-3,24 %)
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:25AM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240426C00400000 | 2024-03-28 3:47PM EDT | 400.00 | 80.55 | 72.90 | 80.00 | 0.00 | - | 1 | 0 | 132.32% |
| NOC240426C00415000 | 2024-04-24 10:21AM EDT | 415.00 | 59.50 | 57.80 | 65.00 | 0.00 | - | 2 | 2 | 109.47% |
| NOC240426C00430000 | 2024-04-19 9:40AM EDT | 430.00 | 29.05 | 43.30 | 51.00 | 0.00 | - | 10 | 11 | 109.74% |
| NOC240426C00442500 | 2024-04-22 9:50AM EDT | 442.50 | 23.50 | 31.80 | 38.90 | 0.00 | - | 3 | 4 | 93.46% |
| NOC240426C00445000 | 2024-04-18 12:35PM EDT | 445.00 | 14.70 | 29.40 | 35.80 | 0.00 | - | 1 | 2 | 79.74% |
| NOC240426C00447500 | 2024-04-18 1:35PM EDT | 447.50 | 12.40 | 26.10 | 32.60 | 0.00 | - | - | 6 | 62.48% |
| NOC240426C00450000 | 2024-04-23 3:23PM EDT | 450.00 | 24.55 | 23.50 | 31.30 | 0.00 | - | 1 | 17 | 77.91% |
| NOC240426C00452500 | 2024-04-22 11:13AM EDT | 452.50 | 17.50 | 21.80 | 27.60 | 0.00 | - | 7 | 15 | 54.54% |
| NOC240426C00455000 | 2024-04-22 11:35AM EDT | 455.00 | 15.58 | 19.10 | 25.20 | 0.00 | - | 5 | 44 | 52.39% |
| NOC240426C00457500 | 2024-04-24 10:44AM EDT | 457.50 | 17.40 | 17.60 | 23.50 | 0.00 | - | 3 | 10 | 59.79% |
| NOC240426C00460000 | 2024-04-25 9:34AM EDT | 460.00 | 17.89 | 14.60 | 21.50 | +1.09 | +6.49% | 1 | 76 | 60.77% |
| NOC240426C00462500 | 2024-04-24 3:54PM EDT | 462.50 | 14.70 | 13.50 | 18.30 | 0.00 | - | 1 | 20 | 47.78% |
| NOC240426C00465000 | 2024-04-25 10:07AM EDT | 465.00 | 12.60 | 12.10 | 14.00 | -0.91 | -6.74% | 8 | 48 | 0.00% |
| NOC240426C00467500 | 2024-04-25 9:41AM EDT | 467.50 | 13.40 | 8.50 | 12.90 | +3.40 | +34.00% | 4 | 44 | 33.45% |
| NOC240426C00470000 | 2024-04-24 3:59PM EDT | 470.00 | 10.30 | 7.20 | 9.40 | 0.00 | - | 33 | 52 | 0.00% |
| NOC240426C00472500 | 2024-04-25 9:45AM EDT | 472.50 | 8.55 | 6.20 | 7.60 | -0.13 | -1.50% | 115 | 63 | 20.44% |
| NOC240426C00475000 | 2024-04-25 10:07AM EDT | 475.00 | 4.70 | 4.40 | 5.60 | -2.82 | -37.50% | 13 | 100 | 20.07% |
| NOC240426C00477500 | 2024-04-24 3:55PM EDT | 477.50 | 3.80 | 2.90 | 3.40 | -2.47 | -39.39% | 2 | 111 | 16.19% |
| NOC240426C00480000 | 2024-04-25 10:08AM EDT | 480.00 | 2.00 | 1.80 | 2.20 | -3.37 | -62.76% | 25 | 101 | 17.37% |
| NOC240426C00482500 | 2024-04-25 9:46AM EDT | 482.50 | 3.80 | 1.40 | 2.15 | -0.75 | -16.48% | 2 | 47 | 24.35% |
| NOC240426C00485000 | 2024-04-24 3:56PM EDT | 485.00 | 3.90 | 0.90 | 1.30 | 0.00 | - | 14 | 94 | 23.66% |
| NOC240426C00490000 | 2024-04-25 9:56AM EDT | 490.00 | 0.80 | 0.35 | 0.75 | -1.62 | -66.94% | 7 | 110 | 27.86% |
| NOC240426C00495000 | 2024-04-24 3:54PM EDT | 495.00 | 1.50 | 0.10 | 0.75 | 0.00 | - | 32 | 34 | 36.23% |
| NOC240426C00500000 | 2024-04-25 9:41AM EDT | 500.00 | 0.25 | 0.05 | 0.25 | -0.85 | -77.27% | 8 | 51 | 34.18% |
| NOC240426C00505000 | 2024-04-25 10:07AM EDT | 505.00 | 0.05 | 0.00 | 0.35 | -0.72 | -93.51% | 1 | 13 | 43.31% |
| NOC240426C00510000 | 2024-04-24 3:58PM EDT | 510.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 23 | 33 | 42.68% |
| NOC240426C00515000 | 2024-04-24 3:05PM EDT | 515.00 | 0.33 | 0.00 | 1.70 | 0.00 | - | 7 | 13 | 67.51% |
| NOC240426C00520000 | 2024-04-25 9:41AM EDT | 520.00 | 0.05 | 0.00 | 0.20 | -0.40 | -72.73% | 3 | 6 | 50.59% |
| NOC240426C00525000 | 2024-04-24 11:23AM EDT | 525.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 50.78% |
| NOC240426C00535000 | 2024-04-17 12:16PM EDT | 535.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 89.26% |
| NOC240426C00550000 | 2024-04-24 11:23AM EDT | 550.00 | 0.05 | 0.00 | 1.50 | -0.01 | -14.29% | 10 | 12 | 108.84% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC240426P00365000 | 2024-04-18 12:02PM EDT | 365.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 4 | 198.05% |
| NOC240426P00370000 | 2024-04-18 12:00PM EDT | 370.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 189.65% |
| NOC240426P00380000 | 2024-03-26 10:08AM EDT | 380.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 214.50% |
| NOC240426P00385000 | 2024-04-17 2:09PM EDT | 385.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 10 | 24 | 203.76% |
| NOC240426P00390000 | 2024-04-22 3:50PM EDT | 390.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 13 | 174.51% |
| NOC240426P00395000 | 2024-04-22 12:14PM EDT | 395.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 148.54% |
| NOC240426P00405000 | 2024-04-24 1:44PM EDT | 405.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 132.47% |
| NOC240426P00410000 | 2024-04-24 3:41PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 185 | 220 | 77.34% |
| NOC240426P00415000 | 2024-04-24 12:16PM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 54 | 71.88% |
| NOC240426P00420000 | 2024-04-24 3:57PM EDT | 420.00 | 0.03 | 0.00 | 0.05 | -0.07 | -41.18% | 1 | 56 | 66.80% |
| NOC240426P00425000 | 2024-04-24 3:47PM EDT | 425.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 5 | 84 | 113.79% |
| NOC240426P00430000 | 2024-04-24 10:20AM EDT | 430.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 3 | 54 | 105.18% |
| NOC240426P00435000 | 2024-04-24 3:05PM EDT | 435.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 7 | 35 | 84.86% |
| NOC240426P00440000 | 2024-04-25 9:47AM EDT | 440.00 | 0.50 | 0.00 | 0.15 | +0.02 | +4.17% | 10 | 46 | 51.56% |
| NOC240426P00442500 | 2024-04-24 3:47PM EDT | 442.50 | 0.65 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 60.45% |
| NOC240426P00445000 | 2024-04-25 9:30AM EDT | 445.00 | 2.06 | 0.00 | 2.60 | +1.31 | +174.67% | 1 | 56 | 79.08% |
| NOC240426P00447500 | 2024-04-24 3:23PM EDT | 447.50 | 0.87 | 0.00 | 0.10 | 0.00 | - | 4 | 31 | 44.53% |
| NOC240426P00450000 | 2024-04-25 10:01AM EDT | 450.00 | 0.05 | 0.00 | 0.15 | -1.13 | -95.76% | 9 | 48 | 44.14% |
| NOC240426P00452500 | 2024-04-24 3:59PM EDT | 452.50 | 1.46 | 0.00 | 1.85 | 0.00 | - | 23 | 41 | 59.81% |
| NOC240426P00455000 | 2024-04-25 10:02AM EDT | 455.00 | 0.10 | 0.05 | 0.45 | -1.77 | -94.65% | 6 | 39 | 46.53% |
| NOC240426P00457500 | 2024-04-24 3:53PM EDT | 457.50 | 2.23 | 0.15 | 0.35 | 0.00 | - | 22 | 48 | 40.38% |
| NOC240426P00460000 | 2024-04-25 10:00AM EDT | 460.00 | 0.22 | 0.20 | 0.40 | -2.40 | -91.60% | 11 | 51 | 37.74% |
| NOC240426P00462500 | 2024-04-25 10:00AM EDT | 462.50 | 0.29 | 0.25 | 0.40 | -3.11 | -91.47% | 6 | 32 | 33.89% |
| NOC240426P00465000 | 2024-04-25 9:51AM EDT | 465.00 | 0.60 | 0.30 | 0.65 | -3.05 | -83.56% | 17 | 82 | 34.08% |
| NOC240426P00467500 | 2024-04-24 3:55PM EDT | 467.50 | 4.91 | 0.50 | 0.85 | 0.00 | - | 65 | 51 | 32.35% |
| NOC240426P00470000 | 2024-04-25 10:02AM EDT | 470.00 | 0.90 | 0.85 | 1.30 | -4.99 | -84.72% | 23 | 106 | 32.45% |
| NOC240426P00475000 | 2024-04-24 3:57PM EDT | 475.00 | 8.38 | 3.10 | 3.70 | 0.00 | - | 20 | 21 | 40.11% |
| NOC240426P00480000 | 2024-04-25 9:48AM EDT | 480.00 | 5.00 | 4.50 | 5.60 | -6.27 | -55.63% | 15 | 59 | 37.60% |
| NOC240426P00485000 | 2024-04-15 2:36PM EDT | 485.00 | 9.10 | 5.30 | 11.00 | -17.90 | -66.30% | 1 | 1 | 55.64% |
