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’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NVAX240719C000005002024-06-10 9:33AM EDT0.5016.8513.1515.200.00-11993.75%
NVAX240719C000010002024-05-24 3:47PM EDT1.0014.4912.4513.900.00-80870.31%
NVAX240719C000020002024-06-13 9:33AM EDT2.0013.5512.1512.900.00-42392.19%
NVAX240719C000025002024-06-11 3:43PM EDT2.5014.3011.3012.300.00-11146467.19%
NVAX240719C000030002024-06-07 11:16AM EDT3.0014.9011.1012.350.00-3759391.80%
NVAX240719C000035002024-05-13 10:21AM EDT3.507.4011.6013.100.00-120628.91%
NVAX240719C000040002024-06-05 12:13PM EDT4.0017.359.8010.550.00-231265.63%
NVAX240719C000045002024-06-12 1:18PM EDT4.5012.009.3510.050.00-80111242.19%
NVAX240719C000050002024-06-14 12:32PM EDT5.009.508.9010.35-5.89-38.27%522,589244.53%
NVAX240719C000055002024-06-13 3:58PM EDT5.509.638.209.600.00-101,13250.00%
NVAX240719C000075002024-06-14 3:34PM EDT7.507.356.507.90-0.25-3.29%654,650174.02%
NVAX240719C000100002024-06-14 2:00PM EDT10.004.604.554.80-0.70-13.21%612,777107.62%
NVAX240719C000125002024-06-14 3:51PM EDT12.502.842.482.91-0.66-18.86%2091,88094.73%
NVAX240719C000150002024-06-14 3:58PM EDT15.001.611.481.64-0.39-19.50%4096,476101.95%
NVAX240719C000175002024-06-14 3:56PM EDT17.500.870.850.98-0.33-27.50%4811,126108.11%
NVAX240719C000200002024-06-14 3:23PM EDT20.000.550.520.62-0.17-23.61%3921,188114.45%
NVAX240719C000225002024-06-14 1:21PM EDT22.500.350.350.43-0.15-30.00%1401,346121.88%
NVAX240719C000250002024-06-14 3:44PM EDT25.000.300.280.33-0.06-16.67%981,635131.25%
NVAX240719C000300002024-06-14 2:28PM EDT30.000.180.180.22-0.03-14.29%1651,595145.70%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NVAX240719P000005002024-02-27 10:42AM EDT0.500.050.000.100.00--4600.00%
NVAX240719P000015002024-05-30 2:04PM EDT1.500.010.000.010.00-11275.00%
NVAX240719P000020002024-05-30 1:34PM EDT2.000.010.000.020.00-1664262.50%
NVAX240719P000025002024-06-14 9:52AM EDT2.500.010.010.03-0.01-50.00%4031,245253.13%
NVAX240719P000030002024-05-28 10:16AM EDT3.000.050.010.050.00-353240.63%
NVAX240719P000035002024-06-04 12:23PM EDT3.500.040.010.930.00-2185394.92%
NVAX240719P000040002024-05-30 2:03PM EDT4.000.050.010.240.00-21,426254.69%
NVAX240719P000045002024-06-14 9:30AM EDT4.500.050.020.10-0.20-80.00%17,760202.34%
NVAX240719P000050002024-06-14 3:35PM EDT5.000.050.030.100.00-112,843187.50%
NVAX240719P000055002024-06-13 3:43PM EDT5.500.040.020.260.00-5285200.78%
NVAX240719P000075002024-06-14 12:53PM EDT7.500.140.050.15-0.01-6.67%212,511132.42%
NVAX240719P000100002024-06-14 3:08PM EDT10.000.270.220.28+0.02+8.00%2712,447104.49%
NVAX240719P000125002024-06-14 2:09PM EDT12.500.800.790.91+0.10+14.29%763,18398.44%
NVAX240719P000150002024-06-14 3:34PM EDT15.001.952.032.19+0.09+4.84%6177,77199.22%
NVAX240719P000175002024-06-14 3:51PM EDT17.503.913.804.10+0.51+15.00%5981,222104.10%
NVAX240719P000200002024-06-14 3:33PM EDT20.005.836.006.40+0.38+6.97%126654116.80%
NVAX240719P000225002024-06-11 10:21AM EDT22.506.858.358.750.00-9270127.25%
NVAX240719P000250002024-06-07 9:54AM EDT25.008.2010.7011.050.00-132127.73%
NVAX240719P000300002024-06-10 12:21PM EDT30.0014.7015.3015.950.00-110103.91%