Northrop Grumman Corporation (NOC)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250117C00210000 | 2024-04-23 11:49AM EDT | 210.00 | 267.50 | 259.20 | 269.00 | 0.00 | - | 1 | 1 | 56.18% |
| NOC250117C00220000 | 2024-01-02 10:46AM EDT | 220.00 | 257.09 | 225.00 | 235.00 | 0.00 | - | 1 | 12 | 0.00% |
| NOC250117C00230000 | 2023-09-26 1:30PM EDT | 230.00 | 205.20 | 252.70 | 260.80 | 0.00 | - | 3 | 1 | 79.79% |
| NOC250117C00240000 | 2023-06-08 3:33PM EDT | 240.00 | 226.70 | 218.50 | 226.90 | 0.00 | - | 2 | 6 | 0.00% |
| NOC250117C00250000 | 2023-11-10 1:08PM EDT | 250.00 | 219.00 | 231.50 | 240.00 | 0.00 | - | 1 | 6 | 70.65% |
| NOC250117C00290000 | 2024-04-02 1:59PM EDT | 290.00 | 185.00 | 186.50 | 196.00 | 0.00 | - | 1 | 4 | 50.78% |
| NOC250117C00300000 | 2024-04-29 11:01AM EDT | 300.00 | 191.63 | 173.30 | 183.00 | 0.00 | - | 1 | 13 | 50.63% |
| NOC250117C00310000 | 2023-03-03 11:16AM EDT | 310.00 | 187.42 | 170.00 | 179.00 | 0.00 | - | 3 | 3 | 55.60% |
| NOC250117C00330000 | 2024-05-06 2:58PM EDT | 330.00 | 147.00 | 145.20 | 155.00 | 0.00 | - | 1 | 1 | 44.99% |
| NOC250117C00350000 | 2023-09-14 11:25AM EDT | 350.00 | 106.00 | 161.80 | 167.10 | 0.00 | - | 3 | 5 | 67.95% |
| NOC250117C00360000 | 2024-03-27 10:07AM EDT | 360.00 | 130.00 | 128.60 | 134.70 | 0.00 | - | 1 | 2 | 46.81% |
| NOC250117C00370000 | 2024-03-15 9:39AM EDT | 370.00 | 109.20 | 102.10 | 105.00 | 0.00 | - | 4 | 4 | 22.08% |
| NOC250117C00380000 | 2023-12-04 11:01AM EDT | 380.00 | 122.00 | 119.10 | 121.80 | 0.00 | - | 5 | 5 | 47.15% |
| NOC250117C00390000 | 2024-02-13 11:23AM EDT | 390.00 | 83.20 | 89.80 | 93.70 | 0.00 | - | 1 | 2 | 28.35% |
| NOC250117C00400000 | 2024-05-02 10:16AM EDT | 400.00 | 98.10 | 86.60 | 89.60 | 0.00 | - | 1 | 152 | 31.19% |
| NOC250117C00410000 | 2024-02-01 11:28AM EDT | 410.00 | 64.61 | 70.60 | 75.20 | 0.00 | - | 2 | 7 | 24.88% |
| NOC250117C00420000 | 2024-04-26 11:12AM EDT | 420.00 | 78.85 | 70.20 | 72.90 | 0.00 | - | 1 | 6 | 28.51% |
| NOC250117C00430000 | 2024-04-26 12:05PM EDT | 430.00 | 71.80 | 63.30 | 64.90 | 0.00 | - | 1 | 102 | 27.23% |
| NOC250117C00440000 | 2024-04-25 3:30PM EDT | 440.00 | 74.32 | 55.90 | 57.70 | 0.00 | - | 2 | 53 | 26.37% |
| NOC250117C00450000 | 2024-04-24 3:03PM EDT | 450.00 | 54.47 | 49.20 | 50.90 | 0.00 | - | 6 | 106 | 25.57% |
| NOC250117C00460000 | 2024-05-07 9:50AM EDT | 460.00 | 45.00 | 42.90 | 44.50 | 0.00 | - | 1 | 115 | 24.82% |
| NOC250117C00470000 | 2024-05-08 10:52AM EDT | 470.00 | 38.80 | 37.10 | 38.50 | +1.90 | +5.15% | 10 | 126 | 24.09% |
| NOC250117C00480000 | 2024-05-06 2:31PM EDT | 480.00 | 31.45 | 31.70 | 33.00 | 0.00 | - | 1 | 177 | 23.42% |
| NOC250117C00490000 | 2024-05-08 11:50AM EDT | 490.00 | 27.70 | 24.50 | 28.10 | +0.95 | +3.55% | 1 | 87 | 22.88% |
| NOC250117C00500000 | 2024-05-08 11:05AM EDT | 500.00 | 23.50 | 22.70 | 23.70 | -1.80 | -7.11% | 1 | 580 | 22.38% |
| NOC250117C00510000 | 2024-04-26 10:48AM EDT | 510.00 | 25.30 | 19.00 | 20.00 | 0.00 | - | 14 | 127 | 22.06% |
| NOC250117C00520000 | 2024-04-30 9:38AM EDT | 520.00 | 24.40 | 15.70 | 16.60 | 0.00 | - | 1 | 386 | 21.68% |
| NOC250117C00530000 | 2024-05-02 10:56AM EDT | 530.00 | 17.10 | 12.80 | 13.80 | 0.00 | - | 2 | 215 | 21.43% |
| NOC250117C00540000 | 2024-05-08 10:52AM EDT | 540.00 | 11.50 | 10.50 | 11.40 | +0.10 | +0.88% | 10 | 456 | 21.22% |
| NOC250117C00550000 | 2024-05-07 9:34AM EDT | 550.00 | 8.50 | 8.50 | 9.30 | 0.00 | - | 1 | 481 | 20.99% |
| NOC250117C00560000 | 2024-05-07 10:08AM EDT | 560.00 | 7.43 | 6.70 | 7.60 | 0.00 | - | 5 | 46 | 20.84% |
| NOC250117C00570000 | 2024-05-07 10:08AM EDT | 570.00 | 6.03 | 5.50 | 6.30 | 0.00 | - | 5 | 149 | 20.84% |
| NOC250117C00580000 | 2024-04-25 12:07PM EDT | 580.00 | 7.70 | 4.50 | 5.10 | 0.00 | - | 1 | 132 | 20.73% |
| NOC250117C00590000 | 2024-04-03 11:44AM EDT | 590.00 | 4.30 | 3.60 | 4.30 | 0.00 | - | 7 | 68 | 20.88% |
| NOC250117C00600000 | 2024-04-26 9:45AM EDT | 600.00 | 5.40 | 3.00 | 3.50 | 0.00 | - | 1 | 69 | 20.84% |
| NOC250117C00610000 | 2023-10-09 11:32AM EDT | 610.00 | 15.60 | 8.90 | 11.00 | 0.00 | - | 1 | 9 | 30.43% |
| NOC250117C00620000 | 2024-02-05 4:31PM EDT | 620.00 | 2.35 | 3.00 | 5.70 | 0.00 | - | 5 | 43 | 25.91% |
| NOC250117C00630000 | 2024-04-29 11:11AM EDT | 630.00 | 3.20 | 1.65 | 2.15 | 0.00 | - | 1 | 39 | 21.42% |
| NOC250117C00640000 | 2024-04-15 3:19PM EDT | 640.00 | 1.80 | 1.50 | 2.60 | 0.00 | - | 4 | 124 | 23.20% |
| NOC250117C00660000 | 2024-01-24 11:15AM EDT | 660.00 | 2.35 | 0.75 | 4.60 | 0.00 | - | 1 | 30 | 28.35% |
| NOC250117C00680000 | 2024-04-30 3:59PM EDT | 680.00 | 1.66 | 0.45 | 1.55 | 0.00 | - | 9 | 16 | 24.13% |
| NOC250117C00700000 | 2024-03-21 11:59AM EDT | 700.00 | 1.50 | 0.65 | 4.20 | 0.00 | - | 2 | 8 | 31.22% |
| NOC250117C00720000 | 2024-04-15 2:46PM EDT | 720.00 | 1.00 | 0.30 | 1.50 | 0.00 | - | 1 | 33 | 26.92% |
| NOC250117C00740000 | 2024-02-16 4:27PM EDT | 740.00 | 1.00 | 0.25 | 3.40 | 0.00 | - | 1 | 8 | 32.91% |
| NOC250117C00760000 | 2024-02-14 2:19PM EDT | 760.00 | 0.80 | 0.50 | 3.30 | 0.00 | - | 3 | 4 | 34.17% |
| NOC250117C00780000 | 2024-01-29 3:59PM EDT | 780.00 | 0.90 | 0.50 | 1.40 | 0.00 | - | 1 | 65 | 30.55% |
| NOC250117C00800000 | 2024-02-14 2:19PM EDT | 800.00 | 0.50 | 0.15 | 1.05 | 0.00 | - | 1 | 109 | 30.41% |
| NOC250117C00820000 | 2024-03-15 3:27PM EDT | 820.00 | 0.55 | 0.20 | 1.00 | 0.00 | - | 59 | 223 | 31.34% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOC250117P00210000 | 2024-03-22 2:01PM EDT | 210.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 17 | 59 | 47.64% |
| NOC250117P00220000 | 2024-05-03 2:45PM EDT | 220.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 10 | 96 | 50.22% |
| NOC250117P00230000 | 2024-02-28 11:10AM EDT | 230.00 | 0.50 | 0.25 | 2.95 | 0.00 | - | 6 | 12 | 52.33% |
| NOC250117P00240000 | 2024-02-28 11:21AM EDT | 240.00 | 0.60 | 0.10 | 5.40 | 0.00 | - | 1 | 18 | 56.77% |
| NOC250117P00250000 | 2024-04-22 9:50AM EDT | 250.00 | 0.93 | 0.20 | 1.40 | 0.00 | - | 2 | 51 | 40.81% |
| NOC250117P00260000 | 2024-04-19 9:30AM EDT | 260.00 | 1.32 | 0.05 | 4.80 | 0.00 | - | 5 | 74 | 49.61% |
| NOC250117P00270000 | 2024-04-22 9:30AM EDT | 270.00 | 10.06 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 46.97% |
| NOC250117P00280000 | 2024-04-22 9:51AM EDT | 280.00 | 1.80 | 0.25 | 1.50 | 0.00 | - | 1 | 79 | 34.77% |
| NOC250117P00290000 | 2024-01-25 11:27AM EDT | 290.00 | 3.10 | 0.70 | 4.30 | 0.00 | - | 10 | 14 | 40.83% |
| NOC250117P00300000 | 2024-04-24 9:39AM EDT | 300.00 | 1.30 | 0.40 | 1.70 | 0.00 | - | 1 | 45 | 31.49% |
| NOC250117P00310000 | 2024-02-07 3:52PM EDT | 310.00 | 5.52 | 2.35 | 2.85 | 0.00 | - | 1 | 35 | 32.88% |
| NOC250117P00320000 | 2024-04-05 9:53AM EDT | 320.00 | 3.00 | 0.60 | 4.20 | 0.00 | - | 1 | 127 | 33.79% |
| NOC250117P00330000 | 2024-04-25 10:12AM EDT | 330.00 | 1.73 | 1.20 | 2.35 | 0.00 | - | 2 | 74 | 27.59% |
| NOC250117P00340000 | 2024-04-12 3:50PM EDT | 340.00 | 4.50 | 1.20 | 2.70 | 0.00 | - | 1 | 183 | 26.50% |
| NOC250117P00350000 | 2024-04-19 1:30PM EDT | 350.00 | 4.30 | 2.15 | 2.90 | 0.00 | - | 1 | 262 | 25.01% |
| NOC250117P00360000 | 2024-04-03 1:55PM EDT | 360.00 | 5.50 | 2.65 | 3.50 | 0.00 | - | 2 | 67 | 24.24% |
| NOC250117P00370000 | 2024-05-08 12:07PM EDT | 370.00 | 3.55 | 3.30 | 4.40 | -2.75 | -43.65% | 1 | 115 | 23.76% |
| NOC250117P00380000 | 2024-05-08 3:55PM EDT | 380.00 | 4.45 | 4.30 | 4.60 | +0.25 | +5.95% | 79 | 220 | 22.07% |
| NOC250117P00390000 | 2024-05-03 11:19AM EDT | 390.00 | 5.25 | 5.10 | 8.60 | -0.90 | -14.63% | 1 | 103 | 24.82% |
| NOC250117P00400000 | 2024-05-02 2:27PM EDT | 400.00 | 6.90 | 6.30 | 7.40 | 0.00 | - | 12 | 431 | 21.35% |
| NOC250117P00410000 | 2024-05-07 10:08AM EDT | 410.00 | 8.16 | 7.80 | 8.50 | 0.00 | - | 5 | 444 | 20.29% |
| NOC250117P00420000 | 2024-05-07 2:38PM EDT | 420.00 | 9.50 | 8.20 | 12.30 | 0.00 | - | 11 | 324 | 21.38% |
| NOC250117P00430000 | 2024-05-03 11:19AM EDT | 430.00 | 13.50 | 11.60 | 12.40 | 0.00 | - | 1 | 324 | 19.04% |
| NOC250117P00440000 | 2024-05-03 2:38PM EDT | 440.00 | 15.60 | 14.20 | 17.90 | 0.00 | - | 8 | 550 | 20.60% |
| NOC250117P00450000 | 2024-05-08 12:49PM EDT | 450.00 | 17.30 | 17.10 | 18.80 | +0.30 | +1.76% | 2 | 276 | 18.49% |
| NOC250117P00460000 | 2024-05-08 10:42AM EDT | 460.00 | 21.00 | 18.00 | 24.30 | -1.20 | -5.41% | 5 | 484 | 19.22% |
| NOC250117P00470000 | 2024-05-08 11:38AM EDT | 470.00 | 24.80 | 24.60 | 27.60 | +0.20 | +0.81% | 7 | 169 | 18.15% |
| NOC250117P00480000 | 2024-04-24 12:41PM EDT | 480.00 | 32.00 | 28.80 | 30.10 | 0.00 | - | 10 | 150 | 16.25% |
| NOC250117P00490000 | 2024-03-19 11:33AM EDT | 490.00 | 41.80 | 48.70 | 50.80 | 0.00 | - | 10 | 51 | 25.66% |
| NOC250117P00500000 | 2024-04-25 9:35AM EDT | 500.00 | 38.00 | 40.10 | 43.90 | 0.00 | - | 1 | 100 | 16.98% |
| NOC250117P00510000 | 2024-01-08 2:38PM EDT | 510.00 | 54.50 | 58.00 | 64.30 | 0.00 | - | 4 | 16 | 26.02% |
| NOC250117P00520000 | 2023-12-06 1:09PM EDT | 520.00 | 55.10 | 56.20 | 65.70 | 0.00 | - | 10 | 13 | 22.20% |
| NOC250117P00530000 | 2023-04-04 3:31PM EDT | 530.00 | 84.70 | 96.00 | 104.00 | 0.00 | - | 5 | 15 | 42.90% |
| NOC250117P00540000 | 2024-04-02 2:01PM EDT | 540.00 | 76.39 | 65.90 | 70.00 | 0.00 | - | 2 | 2 | 11.36% |
| NOC250117P00550000 | 2023-02-07 12:12PM EDT | 550.00 | 117.00 | 95.10 | 104.00 | 0.00 | - | 4 | 9 | 33.34% |
| NOC250117P00560000 | 2022-11-01 12:44PM EDT | 560.00 | 84.55 | 79.00 | 89.00 | 0.00 | - | - | 1 | 11.29% |
| NOC250117P00580000 | 2022-12-05 4:00PM EDT | 580.00 | 91.90 | 93.00 | 102.00 | 0.00 | - | 1 | 4 | 0.00% |
| NOC250117P00590000 | 2022-12-12 4:52PM EDT | 590.00 | 102.90 | 115.00 | 124.00 | 0.00 | - | 2 | 35 | 22.54% |
| NOC250117P00600000 | 2023-06-02 10:57AM EDT | 600.00 | 157.50 | 141.20 | 147.70 | 0.00 | - | 1 | 0 | 36.26% |
| NOC250117P00630000 | 2022-11-02 12:15PM EDT | 630.00 | 128.20 | 114.00 | 123.00 | 0.00 | - | - | 2 | 0.00% |
| NOC250117P00640000 | 2022-11-17 10:47AM EDT | 640.00 | 146.00 | 131.00 | 140.00 | 0.00 | - | 1 | 9 | 0.00% |
| NOC250117P00700000 | 2022-09-23 9:31AM EDT | 700.00 | 212.70 | 184.00 | 193.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOC250117P00820000 | 2024-01-26 4:55PM EDT | 820.00 | 382.00 | 354.00 | 364.00 | 0.00 | - | 3 | 0 | 55.12% |
