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
61 789,89 +319,85 (+0,52 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240719C00000500 | 2024-06-10 9:33AM EDT | 0.50 | 16.85 | 13.15 | 15.20 | 0.00 | - | 1 | 1 | 993.75% |
| NVAX240719C00001000 | 2024-05-24 3:47PM EDT | 1.00 | 14.49 | 12.45 | 13.90 | 0.00 | - | 8 | 0 | 870.31% |
| NVAX240719C00002000 | 2024-06-13 9:33AM EDT | 2.00 | 13.55 | 12.15 | 12.90 | 0.00 | - | 4 | 2 | 392.19% |
| NVAX240719C00002500 | 2024-06-11 3:43PM EDT | 2.50 | 14.30 | 11.30 | 12.30 | 0.00 | - | 11 | 146 | 467.19% |
| NVAX240719C00003000 | 2024-06-07 11:16AM EDT | 3.00 | 14.90 | 11.10 | 12.35 | 0.00 | - | 37 | 59 | 391.80% |
| NVAX240719C00003500 | 2024-05-13 10:21AM EDT | 3.50 | 7.40 | 11.60 | 13.10 | 0.00 | - | 12 | 0 | 628.91% |
| NVAX240719C00004000 | 2024-06-05 12:13PM EDT | 4.00 | 17.35 | 9.80 | 10.55 | 0.00 | - | 2 | 31 | 265.63% |
| NVAX240719C00004500 | 2024-06-12 1:18PM EDT | 4.50 | 12.00 | 9.35 | 10.05 | 0.00 | - | 80 | 111 | 242.19% |
| NVAX240719C00005000 | 2024-06-14 12:32PM EDT | 5.00 | 9.50 | 8.90 | 10.35 | -5.89 | -38.27% | 52 | 2,589 | 244.53% |
| NVAX240719C00005500 | 2024-06-13 3:58PM EDT | 5.50 | 9.63 | 8.20 | 9.60 | 0.00 | - | 10 | 1,132 | 50.00% |
| NVAX240719C00007500 | 2024-06-14 3:34PM EDT | 7.50 | 7.35 | 6.50 | 7.90 | -0.25 | -3.29% | 65 | 4,650 | 174.02% |
| NVAX240719C00010000 | 2024-06-14 2:00PM EDT | 10.00 | 4.60 | 4.55 | 4.80 | -0.70 | -13.21% | 61 | 2,777 | 107.62% |
| NVAX240719C00012500 | 2024-06-14 3:51PM EDT | 12.50 | 2.84 | 2.48 | 2.91 | -0.66 | -18.86% | 209 | 1,880 | 94.73% |
| NVAX240719C00015000 | 2024-06-14 3:58PM EDT | 15.00 | 1.61 | 1.48 | 1.64 | -0.39 | -19.50% | 409 | 6,476 | 101.95% |
| NVAX240719C00017500 | 2024-06-14 3:56PM EDT | 17.50 | 0.87 | 0.85 | 0.98 | -0.33 | -27.50% | 481 | 1,126 | 108.11% |
| NVAX240719C00020000 | 2024-06-14 3:23PM EDT | 20.00 | 0.55 | 0.52 | 0.62 | -0.17 | -23.61% | 392 | 1,188 | 114.45% |
| NVAX240719C00022500 | 2024-06-14 1:21PM EDT | 22.50 | 0.35 | 0.35 | 0.43 | -0.15 | -30.00% | 140 | 1,346 | 121.88% |
| NVAX240719C00025000 | 2024-06-14 3:44PM EDT | 25.00 | 0.30 | 0.28 | 0.33 | -0.06 | -16.67% | 98 | 1,635 | 131.25% |
| NVAX240719C00030000 | 2024-06-14 2:28PM EDT | 30.00 | 0.18 | 0.18 | 0.22 | -0.03 | -14.29% | 165 | 1,595 | 145.70% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240719P00000500 | 2024-02-27 10:42AM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 600.00% |
| NVAX240719P00001500 | 2024-05-30 2:04PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
| NVAX240719P00002000 | 2024-05-30 1:34PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 664 | 262.50% |
| NVAX240719P00002500 | 2024-06-14 9:52AM EDT | 2.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 403 | 1,245 | 253.13% |
| NVAX240719P00003000 | 2024-05-28 10:16AM EDT | 3.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 53 | 240.63% |
| NVAX240719P00003500 | 2024-06-04 12:23PM EDT | 3.50 | 0.04 | 0.01 | 0.93 | 0.00 | - | 2 | 185 | 394.92% |
| NVAX240719P00004000 | 2024-05-30 2:03PM EDT | 4.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 2 | 1,426 | 254.69% |
| NVAX240719P00004500 | 2024-06-14 9:30AM EDT | 4.50 | 0.05 | 0.02 | 0.10 | -0.20 | -80.00% | 1 | 7,760 | 202.34% |
| NVAX240719P00005000 | 2024-06-14 3:35PM EDT | 5.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 12,843 | 187.50% |
| NVAX240719P00005500 | 2024-06-13 3:43PM EDT | 5.50 | 0.04 | 0.02 | 0.26 | 0.00 | - | 5 | 285 | 200.78% |
| NVAX240719P00007500 | 2024-06-14 12:53PM EDT | 7.50 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 2 | 12,511 | 132.42% |
| NVAX240719P00010000 | 2024-06-14 3:08PM EDT | 10.00 | 0.27 | 0.22 | 0.28 | +0.02 | +8.00% | 271 | 2,447 | 104.49% |
| NVAX240719P00012500 | 2024-06-14 2:09PM EDT | 12.50 | 0.80 | 0.79 | 0.91 | +0.10 | +14.29% | 76 | 3,183 | 98.44% |
| NVAX240719P00015000 | 2024-06-14 3:34PM EDT | 15.00 | 1.95 | 2.03 | 2.19 | +0.09 | +4.84% | 617 | 7,771 | 99.22% |
| NVAX240719P00017500 | 2024-06-14 3:51PM EDT | 17.50 | 3.91 | 3.80 | 4.10 | +0.51 | +15.00% | 598 | 1,222 | 104.10% |
| NVAX240719P00020000 | 2024-06-14 3:33PM EDT | 20.00 | 5.83 | 6.00 | 6.40 | +0.38 | +6.97% | 126 | 654 | 116.80% |
| NVAX240719P00022500 | 2024-06-11 10:21AM EDT | 22.50 | 6.85 | 8.35 | 8.75 | 0.00 | - | 9 | 270 | 127.25% |
| NVAX240719P00025000 | 2024-06-07 9:54AM EDT | 25.00 | 8.20 | 10.70 | 11.05 | 0.00 | - | 1 | 32 | 127.73% |
| NVAX240719P00030000 | 2024-06-10 12:21PM EDT | 30.00 | 14.70 | 15.30 | 15.95 | 0.00 | - | 1 | 10 | 103.91% |
