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
61 622,95 +56,97 (+0,09 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241018C00000500 | 2024-06-05 10:27AM EDT | 0.50 | 20.42 | 12.80 | 15.10 | 0.00 | - | 5 | 0 | 315.63% |
| NVAX241018C00001000 | 2024-05-28 9:40AM EDT | 1.00 | 14.25 | 12.85 | 14.70 | 0.00 | - | 1 | 0 | 403.91% |
| NVAX241018C00002500 | 2024-04-12 12:25PM EDT | 2.50 | 2.10 | 5.90 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX241018C00003000 | 2024-02-28 12:20PM EDT | 3.00 | 1.58 | 0.62 | 2.48 | 0.00 | - | 1 | 2 | 0.00% |
| NVAX241018C00003500 | 2024-05-13 11:26AM EDT | 3.50 | 9.10 | 11.70 | 12.95 | 0.00 | - | 1 | 0 | 328.32% |
| NVAX241018C00004000 | 2024-05-14 10:03AM EDT | 4.00 | 10.00 | 11.15 | 11.50 | 0.00 | - | 20 | 10 | 241.60% |
| NVAX241018C00004500 | 2024-05-14 12:39PM EDT | 4.50 | 9.65 | 10.75 | 11.00 | 0.00 | - | 1 | 0 | 225.20% |
| NVAX241018C00005000 | 2024-05-15 9:57AM EDT | 5.00 | 6.50 | 8.65 | 9.00 | 0.00 | - | 1 | 41 | 0.00% |
| NVAX241018C00005500 | 2024-06-11 11:02AM EDT | 5.50 | 10.96 | 8.60 | 9.20 | 0.00 | - | 175 | 203 | 50.00% |
| NVAX241018C00007500 | 2024-06-14 10:02AM EDT | 7.50 | 6.55 | 7.10 | 7.55 | -3.33 | -33.70% | 11 | 1,434 | 101.95% |
| NVAX241018C00010000 | 2024-06-14 1:52PM EDT | 10.00 | 5.50 | 5.25 | 5.75 | -0.79 | -12.56% | 75 | 387 | 98.93% |
| NVAX241018C00012500 | 2024-06-14 12:49PM EDT | 12.50 | 3.95 | 3.45 | 4.40 | -5.48 | -58.11% | 274 | 57 | 92.48% |
| NVAX241018C00015000 | 2024-06-14 3:09PM EDT | 15.00 | 3.44 | 3.00 | 3.35 | -0.31 | -8.27% | 328 | 871 | 102.15% |
| NVAX241018C00017500 | 2024-06-14 3:29PM EDT | 17.50 | 2.60 | 2.41 | 2.61 | -0.38 | -12.75% | 195 | 306 | 105.32% |
| NVAX241018C00020000 | 2024-06-14 3:59PM EDT | 20.00 | 2.04 | 1.83 | 2.10 | -0.22 | -9.73% | 62 | 1,993 | 106.35% |
| NVAX241018C00022500 | 2024-06-12 1:55PM EDT | 22.50 | 2.35 | 1.44 | 1.85 | 0.00 | - | 30 | 1,734 | 110.16% |
| NVAX241018C00025000 | 2024-06-14 2:39PM EDT | 25.00 | 1.23 | 1.25 | 1.58 | -0.38 | -23.60% | 125 | 372 | 113.92% |
| NVAX241018C00030000 | 2024-06-14 3:32PM EDT | 30.00 | 1.11 | 0.95 | 1.10 | -0.14 | -11.20% | 54 | 566 | 117.77% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241018P00001500 | 2024-04-30 12:32PM EDT | 1.50 | 0.06 | 0.01 | 0.90 | 0.00 | - | 1 | 5 | 346.48% |
| NVAX241018P00002000 | 2024-05-10 9:43AM EDT | 2.00 | 0.05 | 0.00 | 1.94 | 0.00 | - | 2 | 14 | 405.47% |
| NVAX241018P00002500 | 2024-06-05 12:52PM EDT | 2.50 | 0.05 | 0.02 | 1.00 | 0.00 | - | 4 | 360 | 266.80% |
| NVAX241018P00003000 | 2024-05-10 3:58PM EDT | 3.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 1 | 3,501 | 186.33% |
| NVAX241018P00003500 | 2024-06-05 11:25AM EDT | 3.50 | 0.05 | 0.01 | 0.29 | 0.00 | - | 10 | 39 | 153.91% |
| NVAX241018P00004000 | 2024-06-07 12:15PM EDT | 4.00 | 0.21 | 0.05 | 0.32 | 0.00 | - | 1 | 978 | 146.88% |
| NVAX241018P00004500 | 2024-06-04 3:56PM EDT | 4.50 | 0.07 | 0.06 | 0.32 | 0.00 | - | 205 | 734 | 134.77% |
| NVAX241018P00005000 | 2024-06-13 11:49AM EDT | 5.00 | 0.09 | 0.05 | 0.53 | 0.00 | - | 133 | 1,513 | 137.50% |
| NVAX241018P00005500 | 2024-06-14 9:30AM EDT | 5.50 | 0.29 | 0.08 | 0.30 | +0.16 | +123.08% | 1 | 1,820 | 113.48% |
| NVAX241018P00007500 | 2024-06-13 11:49AM EDT | 7.50 | 0.56 | 0.41 | 0.55 | +0.14 | +33.33% | 1 | 1,093 | 106.25% |
| NVAX241018P00010000 | 2024-06-14 9:53AM EDT | 10.00 | 1.34 | 1.08 | 1.26 | +0.31 | +30.10% | 4 | 1,101 | 102.15% |
| NVAX241018P00012500 | 2024-06-14 10:23AM EDT | 12.50 | 2.54 | 2.15 | 2.46 | +0.63 | +32.98% | 35 | 366 | 102.05% |
| NVAX241018P00015000 | 2024-06-14 12:38PM EDT | 15.00 | 3.88 | 3.65 | 3.90 | +0.43 | +12.46% | 1 | 270 | 102.15% |
| NVAX241018P00017500 | 2024-06-14 3:29PM EDT | 17.50 | 5.30 | 5.35 | 5.55 | +0.68 | +14.72% | 117 | 181 | 100.59% |
| NVAX241018P00020000 | 2024-06-14 1:11PM EDT | 20.00 | 7.50 | 7.20 | 7.60 | +0.48 | +6.84% | 1 | 668 | 101.37% |
| NVAX241018P00022500 | 2024-06-13 12:22PM EDT | 22.50 | 9.15 | 9.30 | 9.80 | 0.00 | - | 1 | 1,553 | 103.91% |
| NVAX241018P00025000 | 2024-06-07 10:22AM EDT | 25.00 | 10.00 | 11.55 | 12.15 | 0.00 | - | 3 | 2 | 108.35% |
| NVAX241018P00030000 | 2024-05-28 10:30AM EDT | 30.00 | 17.00 | 15.60 | 17.40 | 0.00 | - | 1 | 1 | 112.89% |
