La bourse est fermée

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
14,40-0,65 (-4,32 %)
À la clôture : 04:00PM EDT
14,27 -0,13 (-0,90 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NVAX240621C000010002024-05-10 12:55PM EDT1.007.7516.4018.850.00--00.00%
NVAX240621C000015002024-05-20 9:35AM EDT1.5011.2312.7013.500.00-101,137.50%
NVAX240621C000025002024-05-08 1:18PM EDT2.501.9815.1515.800.00-2000.00%
NVAX240621C000035002024-05-30 1:08PM EDT3.5011.6910.0511.600.00-41661,013.28%
NVAX240621C000040002024-05-20 3:44PM EDT4.0010.4010.2010.450.00-524481.25%
NVAX240621C000045002024-06-11 10:05AM EDT4.5012.149.1510.000.00-2400496.88%
NVAX240621C000050002024-06-06 11:30AM EDT5.0015.208.809.500.00-561,037456.25%
NVAX240621C000055002024-06-07 2:51PM EDT5.5012.158.359.000.00-5039418.75%
NVAX240621C000070002024-06-03 9:45AM EDT7.009.307.307.550.00-10253.13%
NVAX240621C000075002024-06-10 12:17PM EDT7.508.206.757.000.00-50477296.88%
NVAX240621C000080002024-06-05 9:30AM EDT8.009.905.706.600.00--1319.53%
NVAX240621C000095002024-06-14 1:21PM EDT9.505.054.755.10-2.59-33.90%11154.69%
NVAX240621C000100002024-06-10 12:09PM EDT10.005.783.604.550.00-51,397201.56%
NVAX240621C000110002024-06-13 10:33AM EDT11.004.502.873.550.00-13159.77%
NVAX240621C000120002024-06-14 10:10AM EDT12.001.882.282.63-3.87-67.30%85691.41%
NVAX240621C000125002024-06-14 3:30PM EDT12.502.331.882.13-0.92-28.31%3395689.45%
NVAX240621C000130002024-06-14 3:41PM EDT13.001.761.561.69-1.94-52.43%2282494.92%
NVAX240621C000135002024-06-14 3:53PM EDT13.501.241.221.32-0.53-29.94%3092795.31%
NVAX240621C000140002024-06-14 3:58PM EDT14.001.000.921.02-0.30-23.08%1,4407096.09%
NVAX240621C000145002024-06-14 3:42PM EDT14.500.710.680.78-0.54-43.20%4986097.66%
NVAX240621C000150002024-06-14 3:58PM EDT15.000.580.540.59-0.33-36.26%2,0361,830102.34%
NVAX240621C000155002024-06-14 3:57PM EDT15.500.460.410.64-0.22-32.35%227154118.75%
NVAX240621C000160002024-06-14 3:39PM EDT16.000.440.310.39-0.08-15.38%417599112.31%
NVAX240621C000165002024-06-14 3:59PM EDT16.500.300.270.33-0.13-30.23%6371,509120.51%
NVAX240621C000170002024-06-14 3:55PM EDT17.000.240.200.27-0.09-27.27%1,939774123.44%
NVAX240621C000175002024-06-14 2:31PM EDT17.500.220.210.23-0.04-15.38%474895133.59%
NVAX240621C000180002024-06-14 3:40PM EDT18.000.230.150.20-0.03-11.54%76590135.94%
NVAX240621C000185002024-06-14 3:26PM EDT18.500.200.130.18-0.02-9.09%44409142.19%
NVAX240621C000190002024-06-14 2:57PM EDT19.000.120.110.16-0.04-25.00%77792147.27%
NVAX240621C000195002024-06-14 12:09PM EDT19.500.120.100.14-0.07-36.84%329152.73%
NVAX240621C000200002024-06-14 3:38PM EDT20.000.140.100.13+0.01+7.69%1912,050160.16%
NVAX240621C000205002024-06-14 10:36AM EDT20.500.100.080.12-0.13-56.52%199111164.06%
NVAX240621C000210002024-06-14 3:37PM EDT21.000.130.080.110.00-27776170.31%
NVAX240621C000215002024-06-14 10:53AM EDT21.500.080.070.11-0.05-38.46%2129176.56%
NVAX240621C000220002024-06-14 1:39PM EDT22.000.090.060.10-0.02-18.18%1891,399179.69%
NVAX240621C000225002024-06-13 3:58PM EDT22.500.070.050.29-0.04-36.36%5481219.14%
NVAX240621C000230002024-06-14 3:17PM EDT23.000.070.070.29-0.03-30.00%214,200229.69%
NVAX240621C000235002024-06-12 10:52AM EDT23.500.210.030.270.00--13228.13%
NVAX240621C000240002024-06-13 11:01AM EDT24.000.100.030.490.00-211267.19%
NVAX240621C000250002024-06-14 3:37PM EDT25.000.070.050.12-0.01-12.50%532,588222.66%
NVAX240621C000260002024-06-12 1:41PM EDT26.000.150.020.500.00--28295.70%
NVAX240621C000270002024-06-11 10:09AM EDT27.000.220.020.460.00--36303.13%
NVAX240621C000300002024-06-14 3:34PM EDT30.000.030.020.04-0.02-40.00%851,432237.50%
NVAX240621C000315002024-06-14 3:52PM EDT31.500.030.010.04-0.02-40.00%2130243.75%
NVAX240621C000320002024-06-14 3:44PM EDT32.000.020.030.04-0.04-66.67%24818259.38%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NVAX240621P000015002024-05-16 11:56AM EDT1.500.010.000.010.00--3625.00%
NVAX240621P000020002024-05-22 11:14AM EDT2.000.010.000.010.00-57550.00%
NVAX240621P000025002024-05-22 11:15AM EDT2.500.010.000.010.00--50475.00%
NVAX240621P000030002024-05-21 12:18PM EDT3.000.010.000.030.00-9285487.50%
NVAX240621P000035002024-05-14 3:09PM EDT3.500.040.000.010.00-1287387.50%
NVAX240621P000040002024-06-14 10:47AM EDT4.000.050.000.10+0.04+400.00%10204481.25%
NVAX240621P000045002024-06-07 9:58AM EDT4.500.010.000.050.00-151,009393.75%
NVAX240621P000050002024-06-11 1:18PM EDT5.000.010.000.010.00-13,937287.50%
NVAX240621P000055002024-06-07 2:57PM EDT5.500.010.000.010.00-7501,195262.50%
NVAX240621P000060002024-06-06 10:41AM EDT6.000.010.000.020.00-1037268.75%
NVAX240621P000070002024-06-10 9:30AM EDT7.000.020.000.020.00-516225.00%
NVAX240621P000075002024-06-14 10:13AM EDT7.500.020.000.02+0.01+100.00%47,262203.13%
NVAX240621P000080002024-06-13 1:49PM EDT8.000.010.000.020.00-619184.38%
NVAX240621P000085002024-06-12 9:49AM EDT8.500.010.010.020.00-127178.13%
NVAX240621P000090002024-06-13 12:35PM EDT9.000.020.010.050.00-58129178.13%
NVAX240621P000095002024-06-10 9:47AM EDT9.500.250.010.100.00-612178.13%
NVAX240621P000100002024-06-14 3:37PM EDT10.000.030.020.04-0.03-50.00%651,433142.19%
NVAX240621P000105002024-06-14 3:22PM EDT10.500.050.020.05-0.06-54.55%102107129.69%
NVAX240621P000110002024-06-14 3:49PM EDT11.000.040.030.06-0.05-55.56%13145119.53%
NVAX240621P000115002024-06-14 3:16PM EDT11.500.080.050.08+0.03+60.00%151162111.72%
NVAX240621P000120002024-06-14 3:55PM EDT12.000.100.080.11+0.03+42.86%90211104.69%
NVAX240621P000125002024-06-14 3:59PM EDT12.500.130.130.16+0.02+18.18%43187399.22%
NVAX240621P000130002024-06-14 3:53PM EDT13.000.220.220.25+0.06+37.50%53021996.88%
NVAX240621P000135002024-06-14 3:57PM EDT13.500.460.330.36+0.25+119.05%22816191.60%
NVAX240621P000140002024-06-14 3:44PM EDT14.000.550.550.59+0.18+48.65%75536296.09%
NVAX240621P000145002024-06-14 3:40PM EDT14.500.680.780.86+0.11+19.30%32189896.48%
NVAX240621P000150002024-06-14 3:31PM EDT15.000.951.101.32+0.17+21.79%2702,027108.20%
NVAX240621P000155002024-06-14 3:05PM EDT15.501.541.461.97+0.48+45.28%180303130.66%
NVAX240621P000160002024-06-14 1:40PM EDT16.001.971.862.65+0.54+37.76%151402155.47%
NVAX240621P000165002024-06-14 12:32PM EDT16.502.672.303.70+1.03+62.80%20509206.45%
NVAX240621P000170002024-06-14 3:51PM EDT17.002.732.613.45+0.52+23.53%96364156.25%
NVAX240621P000175002024-06-14 3:36PM EDT17.502.893.254.15+0.41+16.53%2489196.88%
NVAX240621P000180002024-06-14 3:47PM EDT18.003.753.704.45+0.81+27.55%62426191.60%
NVAX240621P000185002024-06-14 10:29AM EDT18.504.054.154.80+0.70+20.90%36213187.50%
NVAX240621P000190002024-06-14 2:03PM EDT19.004.884.655.45+1.03+26.75%10227212.50%
NVAX240621P000195002024-06-12 3:36PM EDT19.504.055.055.550.00--2174.22%
NVAX240621P000200002024-06-14 3:50PM EDT20.005.605.656.35+0.54+10.67%161344226.17%
NVAX240621P000210002024-06-14 11:27AM EDT21.007.006.557.40+2.20+45.83%1214241.80%
NVAX240621P000220002024-06-13 9:56AM EDT22.006.257.557.900.00-2530196.88%
NVAX240621P000225002024-06-10 10:16AM EDT22.506.557.958.450.00-412195.31%
NVAX240621P000230002024-06-06 12:40PM EDT23.004.858.559.250.00-631261.33%
NVAX240621P000250002024-06-12 10:31AM EDT25.008.7510.3510.950.00-19203.13%
NVAX240621P000300002024-06-06 9:49AM EDT30.009.2015.5516.250.00--7355.47%