La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 731,23 +560,18 (+0,92 %)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240621C00001000 | 2024-05-10 12:55PM EDT | 1.00 | 7.75 | 16.40 | 18.85 | 0.00 | - | - | 0 | 0.00% |
| NVAX240621C00001500 | 2024-05-20 9:35AM EDT | 1.50 | 11.23 | 12.70 | 13.50 | 0.00 | - | 1 | 0 | 1,137.50% |
| NVAX240621C00002500 | 2024-05-08 1:18PM EDT | 2.50 | 1.98 | 15.15 | 15.80 | 0.00 | - | 20 | 0 | 0.00% |
| NVAX240621C00003500 | 2024-05-30 1:08PM EDT | 3.50 | 11.69 | 10.05 | 11.60 | 0.00 | - | 4 | 166 | 1,013.28% |
| NVAX240621C00004000 | 2024-05-20 3:44PM EDT | 4.00 | 10.40 | 10.20 | 10.45 | 0.00 | - | 5 | 24 | 481.25% |
| NVAX240621C00004500 | 2024-06-11 10:05AM EDT | 4.50 | 12.14 | 9.15 | 10.00 | 0.00 | - | 2 | 400 | 496.88% |
| NVAX240621C00005000 | 2024-06-06 11:30AM EDT | 5.00 | 15.20 | 8.80 | 9.50 | 0.00 | - | 56 | 1,037 | 456.25% |
| NVAX240621C00005500 | 2024-06-07 2:51PM EDT | 5.50 | 12.15 | 8.35 | 9.00 | 0.00 | - | 50 | 39 | 418.75% |
| NVAX240621C00007000 | 2024-06-03 9:45AM EDT | 7.00 | 9.30 | 7.30 | 7.55 | 0.00 | - | 1 | 0 | 253.13% |
| NVAX240621C00007500 | 2024-06-10 12:17PM EDT | 7.50 | 8.20 | 6.75 | 7.00 | 0.00 | - | 50 | 477 | 296.88% |
| NVAX240621C00008000 | 2024-06-05 9:30AM EDT | 8.00 | 9.90 | 5.70 | 6.60 | 0.00 | - | - | 1 | 319.53% |
| NVAX240621C00009500 | 2024-06-14 1:21PM EDT | 9.50 | 5.05 | 4.75 | 5.10 | -2.59 | -33.90% | 1 | 1 | 154.69% |
| NVAX240621C00010000 | 2024-06-10 12:09PM EDT | 10.00 | 5.78 | 3.60 | 4.55 | 0.00 | - | 5 | 1,397 | 201.56% |
| NVAX240621C00011000 | 2024-06-13 10:33AM EDT | 11.00 | 4.50 | 2.87 | 3.55 | 0.00 | - | 1 | 3 | 159.77% |
| NVAX240621C00012000 | 2024-06-14 10:10AM EDT | 12.00 | 1.88 | 2.28 | 2.63 | -3.87 | -67.30% | 8 | 56 | 91.41% |
| NVAX240621C00012500 | 2024-06-14 3:30PM EDT | 12.50 | 2.33 | 1.88 | 2.13 | -0.92 | -28.31% | 33 | 956 | 89.45% |
| NVAX240621C00013000 | 2024-06-14 3:41PM EDT | 13.00 | 1.76 | 1.56 | 1.69 | -1.94 | -52.43% | 228 | 24 | 94.92% |
| NVAX240621C00013500 | 2024-06-14 3:53PM EDT | 13.50 | 1.24 | 1.22 | 1.32 | -0.53 | -29.94% | 309 | 27 | 95.31% |
| NVAX240621C00014000 | 2024-06-14 3:58PM EDT | 14.00 | 1.00 | 0.92 | 1.02 | -0.30 | -23.08% | 1,440 | 70 | 96.09% |
| NVAX240621C00014500 | 2024-06-14 3:42PM EDT | 14.50 | 0.71 | 0.68 | 0.78 | -0.54 | -43.20% | 498 | 60 | 97.66% |
| NVAX240621C00015000 | 2024-06-14 3:58PM EDT | 15.00 | 0.58 | 0.54 | 0.59 | -0.33 | -36.26% | 2,036 | 1,830 | 102.34% |
| NVAX240621C00015500 | 2024-06-14 3:57PM EDT | 15.50 | 0.46 | 0.41 | 0.64 | -0.22 | -32.35% | 227 | 154 | 118.75% |
| NVAX240621C00016000 | 2024-06-14 3:39PM EDT | 16.00 | 0.44 | 0.31 | 0.39 | -0.08 | -15.38% | 417 | 599 | 112.31% |
| NVAX240621C00016500 | 2024-06-14 3:59PM EDT | 16.50 | 0.30 | 0.27 | 0.33 | -0.13 | -30.23% | 637 | 1,509 | 120.51% |
| NVAX240621C00017000 | 2024-06-14 3:55PM EDT | 17.00 | 0.24 | 0.20 | 0.27 | -0.09 | -27.27% | 1,939 | 774 | 123.44% |
| NVAX240621C00017500 | 2024-06-14 2:31PM EDT | 17.50 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 474 | 895 | 133.59% |
| NVAX240621C00018000 | 2024-06-14 3:40PM EDT | 18.00 | 0.23 | 0.15 | 0.20 | -0.03 | -11.54% | 76 | 590 | 135.94% |
| NVAX240621C00018500 | 2024-06-14 3:26PM EDT | 18.50 | 0.20 | 0.13 | 0.18 | -0.02 | -9.09% | 44 | 409 | 142.19% |
| NVAX240621C00019000 | 2024-06-14 2:57PM EDT | 19.00 | 0.12 | 0.11 | 0.16 | -0.04 | -25.00% | 77 | 792 | 147.27% |
| NVAX240621C00019500 | 2024-06-14 12:09PM EDT | 19.50 | 0.12 | 0.10 | 0.14 | -0.07 | -36.84% | 3 | 29 | 152.73% |
| NVAX240621C00020000 | 2024-06-14 3:38PM EDT | 20.00 | 0.14 | 0.10 | 0.13 | +0.01 | +7.69% | 191 | 2,050 | 160.16% |
| NVAX240621C00020500 | 2024-06-14 10:36AM EDT | 20.50 | 0.10 | 0.08 | 0.12 | -0.13 | -56.52% | 199 | 111 | 164.06% |
| NVAX240621C00021000 | 2024-06-14 3:37PM EDT | 21.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 27 | 776 | 170.31% |
| NVAX240621C00021500 | 2024-06-14 10:53AM EDT | 21.50 | 0.08 | 0.07 | 0.11 | -0.05 | -38.46% | 21 | 29 | 176.56% |
| NVAX240621C00022000 | 2024-06-14 1:39PM EDT | 22.00 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 189 | 1,399 | 179.69% |
| NVAX240621C00022500 | 2024-06-13 3:58PM EDT | 22.50 | 0.07 | 0.05 | 0.29 | -0.04 | -36.36% | 5 | 481 | 219.14% |
| NVAX240621C00023000 | 2024-06-14 3:17PM EDT | 23.00 | 0.07 | 0.07 | 0.29 | -0.03 | -30.00% | 21 | 4,200 | 229.69% |
| NVAX240621C00023500 | 2024-06-12 10:52AM EDT | 23.50 | 0.21 | 0.03 | 0.27 | 0.00 | - | - | 13 | 228.13% |
| NVAX240621C00024000 | 2024-06-13 11:01AM EDT | 24.00 | 0.10 | 0.03 | 0.49 | 0.00 | - | 2 | 11 | 267.19% |
| NVAX240621C00025000 | 2024-06-14 3:37PM EDT | 25.00 | 0.07 | 0.05 | 0.12 | -0.01 | -12.50% | 53 | 2,588 | 222.66% |
| NVAX240621C00026000 | 2024-06-12 1:41PM EDT | 26.00 | 0.15 | 0.02 | 0.50 | 0.00 | - | - | 28 | 295.70% |
| NVAX240621C00027000 | 2024-06-11 10:09AM EDT | 27.00 | 0.22 | 0.02 | 0.46 | 0.00 | - | - | 36 | 303.13% |
| NVAX240621C00030000 | 2024-06-14 3:34PM EDT | 30.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 85 | 1,432 | 237.50% |
| NVAX240621C00031500 | 2024-06-14 3:52PM EDT | 31.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 21 | 30 | 243.75% |
| NVAX240621C00032000 | 2024-06-14 3:44PM EDT | 32.00 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 248 | 18 | 259.38% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240621P00001500 | 2024-05-16 11:56AM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 625.00% |
| NVAX240621P00002000 | 2024-05-22 11:14AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 550.00% |
| NVAX240621P00002500 | 2024-05-22 11:15AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 475.00% |
| NVAX240621P00003000 | 2024-05-21 12:18PM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 285 | 487.50% |
| NVAX240621P00003500 | 2024-05-14 3:09PM EDT | 3.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 287 | 387.50% |
| NVAX240621P00004000 | 2024-06-14 10:47AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 10 | 204 | 481.25% |
| NVAX240621P00004500 | 2024-06-07 9:58AM EDT | 4.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 1,009 | 393.75% |
| NVAX240621P00005000 | 2024-06-11 1:18PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,937 | 287.50% |
| NVAX240621P00005500 | 2024-06-07 2:57PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 750 | 1,195 | 262.50% |
| NVAX240621P00006000 | 2024-06-06 10:41AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 37 | 268.75% |
| NVAX240621P00007000 | 2024-06-10 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 16 | 225.00% |
| NVAX240621P00007500 | 2024-06-14 10:13AM EDT | 7.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 7,262 | 203.13% |
| NVAX240621P00008000 | 2024-06-13 1:49PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 19 | 184.38% |
| NVAX240621P00008500 | 2024-06-12 9:49AM EDT | 8.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 27 | 178.13% |
| NVAX240621P00009000 | 2024-06-13 12:35PM EDT | 9.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 58 | 129 | 178.13% |
| NVAX240621P00009500 | 2024-06-10 9:47AM EDT | 9.50 | 0.25 | 0.01 | 0.10 | 0.00 | - | 6 | 12 | 178.13% |
| NVAX240621P00010000 | 2024-06-14 3:37PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 65 | 1,433 | 142.19% |
| NVAX240621P00010500 | 2024-06-14 3:22PM EDT | 10.50 | 0.05 | 0.02 | 0.05 | -0.06 | -54.55% | 102 | 107 | 129.69% |
| NVAX240621P00011000 | 2024-06-14 3:49PM EDT | 11.00 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 131 | 45 | 119.53% |
| NVAX240621P00011500 | 2024-06-14 3:16PM EDT | 11.50 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 151 | 162 | 111.72% |
| NVAX240621P00012000 | 2024-06-14 3:55PM EDT | 12.00 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 90 | 211 | 104.69% |
| NVAX240621P00012500 | 2024-06-14 3:59PM EDT | 12.50 | 0.13 | 0.13 | 0.16 | +0.02 | +18.18% | 431 | 873 | 99.22% |
| NVAX240621P00013000 | 2024-06-14 3:53PM EDT | 13.00 | 0.22 | 0.22 | 0.25 | +0.06 | +37.50% | 530 | 219 | 96.88% |
| NVAX240621P00013500 | 2024-06-14 3:57PM EDT | 13.50 | 0.46 | 0.33 | 0.36 | +0.25 | +119.05% | 228 | 161 | 91.60% |
| NVAX240621P00014000 | 2024-06-14 3:44PM EDT | 14.00 | 0.55 | 0.55 | 0.59 | +0.18 | +48.65% | 755 | 362 | 96.09% |
| NVAX240621P00014500 | 2024-06-14 3:40PM EDT | 14.50 | 0.68 | 0.78 | 0.86 | +0.11 | +19.30% | 321 | 898 | 96.48% |
| NVAX240621P00015000 | 2024-06-14 3:31PM EDT | 15.00 | 0.95 | 1.10 | 1.32 | +0.17 | +21.79% | 270 | 2,027 | 108.20% |
| NVAX240621P00015500 | 2024-06-14 3:05PM EDT | 15.50 | 1.54 | 1.46 | 1.97 | +0.48 | +45.28% | 180 | 303 | 130.66% |
| NVAX240621P00016000 | 2024-06-14 1:40PM EDT | 16.00 | 1.97 | 1.86 | 2.65 | +0.54 | +37.76% | 151 | 402 | 155.47% |
| NVAX240621P00016500 | 2024-06-14 12:32PM EDT | 16.50 | 2.67 | 2.30 | 3.70 | +1.03 | +62.80% | 20 | 509 | 206.45% |
| NVAX240621P00017000 | 2024-06-14 3:51PM EDT | 17.00 | 2.73 | 2.61 | 3.45 | +0.52 | +23.53% | 96 | 364 | 156.25% |
| NVAX240621P00017500 | 2024-06-14 3:36PM EDT | 17.50 | 2.89 | 3.25 | 4.15 | +0.41 | +16.53% | 2 | 489 | 196.88% |
| NVAX240621P00018000 | 2024-06-14 3:47PM EDT | 18.00 | 3.75 | 3.70 | 4.45 | +0.81 | +27.55% | 62 | 426 | 191.60% |
| NVAX240621P00018500 | 2024-06-14 10:29AM EDT | 18.50 | 4.05 | 4.15 | 4.80 | +0.70 | +20.90% | 36 | 213 | 187.50% |
| NVAX240621P00019000 | 2024-06-14 2:03PM EDT | 19.00 | 4.88 | 4.65 | 5.45 | +1.03 | +26.75% | 10 | 227 | 212.50% |
| NVAX240621P00019500 | 2024-06-12 3:36PM EDT | 19.50 | 4.05 | 5.05 | 5.55 | 0.00 | - | - | 2 | 174.22% |
| NVAX240621P00020000 | 2024-06-14 3:50PM EDT | 20.00 | 5.60 | 5.65 | 6.35 | +0.54 | +10.67% | 161 | 344 | 226.17% |
| NVAX240621P00021000 | 2024-06-14 11:27AM EDT | 21.00 | 7.00 | 6.55 | 7.40 | +2.20 | +45.83% | 1 | 214 | 241.80% |
| NVAX240621P00022000 | 2024-06-13 9:56AM EDT | 22.00 | 6.25 | 7.55 | 7.90 | 0.00 | - | 25 | 30 | 196.88% |
| NVAX240621P00022500 | 2024-06-10 10:16AM EDT | 22.50 | 6.55 | 7.95 | 8.45 | 0.00 | - | 4 | 12 | 195.31% |
| NVAX240621P00023000 | 2024-06-06 12:40PM EDT | 23.00 | 4.85 | 8.55 | 9.25 | 0.00 | - | 6 | 31 | 261.33% |
| NVAX240621P00025000 | 2024-06-12 10:31AM EDT | 25.00 | 8.75 | 10.35 | 10.95 | 0.00 | - | 1 | 9 | 203.13% |
| NVAX240621P00030000 | 2024-06-06 9:49AM EDT | 30.00 | 9.20 | 15.55 | 16.25 | 0.00 | - | - | 7 | 355.47% |
