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
61 733,94 -49,90 (-0,08 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240920C00000500 | 2024-02-22 10:38AM EDT | 0.50 | 4.50 | 2.08 | 6.30 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX240920C00001000 | 2024-05-10 12:54PM EDT | 1.00 | 7.80 | 16.05 | 19.10 | 0.00 | - | 56 | 0 | 0.00% |
| NVAX240920C00002000 | 2024-05-10 10:29AM EDT | 2.00 | 7.84 | 15.05 | 18.10 | 0.00 | - | 13 | 0 | 0.00% |
| NVAX240920C00002500 | 2024-04-03 3:34PM EDT | 2.50 | 2.17 | 2.05 | 2.56 | 0.00 | - | 1 | 210 | 0.00% |
| NVAX240920C00003000 | 2024-02-28 11:58AM EDT | 3.00 | 1.63 | 0.61 | 2.39 | 0.00 | - | 9 | 60 | 0.00% |
| NVAX240920C00003500 | 2024-05-14 9:48AM EDT | 3.50 | 10.40 | 11.20 | 12.05 | 0.00 | - | 5 | 0 | 275.78% |
| NVAX240920C00004000 | 2024-06-14 9:30AM EDT | 4.00 | 9.90 | 10.05 | 10.60 | -2.10 | -17.50% | 1 | 202 | 170.31% |
| NVAX240920C00004500 | 2024-06-10 10:43AM EDT | 4.50 | 11.45 | 9.55 | 10.15 | 0.00 | - | 1 | 400 | 164.45% |
| NVAX240920C00005000 | 2024-06-12 2:07PM EDT | 5.00 | 11.30 | 9.25 | 9.65 | 0.00 | - | 5 | 195 | 107.81% |
| NVAX240920C00005500 | 2024-06-12 11:38AM EDT | 5.50 | 10.60 | 8.55 | 9.20 | 0.00 | - | 3 | 614 | 145.51% |
| NVAX240920C00007500 | 2024-06-14 10:46AM EDT | 7.50 | 6.47 | 6.50 | 7.40 | -2.78 | -30.05% | 11 | 1,415 | 69.53% |
| NVAX240920C00010000 | 2024-06-14 3:55PM EDT | 10.00 | 5.38 | 5.20 | 5.60 | -0.67 | -11.07% | 237 | 1,504 | 107.62% |
| NVAX240920C00012500 | 2024-06-14 10:03AM EDT | 12.50 | 3.50 | 3.70 | 4.10 | -1.40 | -28.57% | 18 | 187 | 104.44% |
| NVAX240920C00015000 | 2024-06-14 3:33PM EDT | 15.00 | 3.15 | 2.95 | 3.10 | -0.05 | -1.56% | 73 | 795 | 111.23% |
| NVAX240920C00017500 | 2024-06-14 3:37PM EDT | 17.50 | 2.45 | 2.10 | 2.37 | -0.05 | -2.00% | 93 | 839 | 110.74% |
| NVAX240920C00020000 | 2024-06-14 3:12PM EDT | 20.00 | 1.75 | 1.72 | 1.85 | -0.30 | -14.63% | 152 | 1,464 | 114.99% |
| NVAX240920C00022500 | 2024-06-14 3:52PM EDT | 22.50 | 1.42 | 1.25 | 1.58 | -0.18 | -11.25% | 62 | 1,083 | 117.09% |
| NVAX240920C00025000 | 2024-06-14 2:40PM EDT | 25.00 | 1.01 | 0.99 | 1.27 | -0.39 | -27.86% | 210 | 896 | 118.70% |
| NVAX240920C00030000 | 2024-06-14 3:54PM EDT | 30.00 | 0.77 | 0.75 | 0.80 | -0.17 | -18.09% | 333 | 944 | 122.75% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240920P00001500 | 2024-06-05 2:20PM EDT | 1.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 24 | 181.25% |
| NVAX240920P00002000 | 2024-05-30 10:22AM EDT | 2.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 179 | 165.63% |
| NVAX240920P00002500 | 2024-06-04 11:33AM EDT | 2.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 113 | 850 | 153.13% |
| NVAX240920P00003000 | 2024-06-12 3:50PM EDT | 3.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 3,639 | 137.50% |
| NVAX240920P00003500 | 2024-06-04 10:18AM EDT | 3.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 217 | 123.44% |
| NVAX240920P00004000 | 2024-06-12 3:56PM EDT | 4.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 35 | 3,502 | 118.75% |
| NVAX240920P00004500 | 2024-06-11 12:01PM EDT | 4.50 | 0.10 | 0.01 | 0.32 | 0.00 | - | 1 | 435 | 148.83% |
| NVAX240920P00005000 | 2024-06-06 9:30AM EDT | 5.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 1 | 662 | 136.33% |
| NVAX240920P00005500 | 2024-06-14 3:55PM EDT | 5.50 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 10 | 1,157 | 117.58% |
| NVAX240920P00007500 | 2024-06-14 2:55PM EDT | 7.50 | 0.37 | 0.30 | 0.41 | +0.06 | +19.35% | 520 | 1,305 | 109.96% |
| NVAX240920P00010000 | 2024-06-14 3:38PM EDT | 10.00 | 0.97 | 0.90 | 1.01 | +0.09 | +10.23% | 47 | 4,865 | 105.27% |
| NVAX240920P00012500 | 2024-06-14 3:32PM EDT | 12.50 | 1.92 | 1.88 | 2.09 | +0.18 | +10.34% | 9 | 2,742 | 103.86% |
| NVAX240920P00015000 | 2024-06-14 1:57PM EDT | 15.00 | 3.36 | 3.25 | 3.55 | +0.26 | +8.39% | 88 | 2,759 | 103.47% |
| NVAX240920P00017500 | 2024-06-14 3:28PM EDT | 17.50 | 5.10 | 5.05 | 5.25 | +0.80 | +18.60% | 109 | 344 | 104.49% |
| NVAX240920P00020000 | 2024-06-14 2:16PM EDT | 20.00 | 7.29 | 7.00 | 7.30 | +0.57 | +8.48% | 13 | 895 | 106.74% |
| NVAX240920P00022500 | 2024-06-06 3:47PM EDT | 22.50 | 6.60 | 9.10 | 9.55 | 0.00 | - | 22 | 11 | 109.96% |
| NVAX240920P00025000 | 2024-06-11 12:54PM EDT | 25.00 | 11.80 | 11.30 | 11.80 | +1.60 | +15.69% | 1 | 18 | 111.33% |
