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
61 756,21 +33,85 (+0,05 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117C00000500 | 2024-06-07 10:48AM EDT | 0.50 | 17.70 | 13.40 | 15.20 | 0.00 | - | 1 | 5 | 512.50% |
| NVAX250117C00001000 | 2024-05-10 9:37AM EDT | 1.00 | 9.00 | 16.10 | 18.95 | 0.00 | - | 4 | 2 | 0.00% |
| NVAX250117C00001500 | 2024-06-13 10:58AM EDT | 1.50 | 13.80 | 12.70 | 13.50 | 0.00 | - | 1 | 1 | 205.08% |
| NVAX250117C00002000 | 2024-06-06 2:32PM EDT | 2.00 | 17.98 | 12.05 | 12.65 | 0.00 | - | 3 | 12 | 186.72% |
| NVAX250117C00002500 | 2024-06-13 2:11PM EDT | 2.50 | 13.00 | 11.80 | 12.30 | 0.00 | - | 1 | 311 | 145.31% |
| NVAX250117C00003000 | 2024-06-14 10:49AM EDT | 3.00 | 10.67 | 11.15 | 11.65 | -2.03 | -15.98% | 2 | 13 | 50.00% |
| NVAX250117C00003500 | 2024-05-30 9:30AM EDT | 3.50 | 11.24 | 10.75 | 11.50 | 0.00 | - | 12 | 43 | 129.10% |
| NVAX250117C00004000 | 2024-06-14 10:31AM EDT | 4.00 | 9.74 | 10.20 | 10.70 | -6.16 | -38.74% | 1 | 2,874 | 86.33% |
| NVAX250117C00004500 | 2024-06-10 12:02PM EDT | 4.50 | 11.35 | 9.45 | 10.25 | 0.00 | - | 2 | 87 | 120.70% |
| NVAX250117C00005000 | 2024-06-14 3:32PM EDT | 5.00 | 10.05 | 9.35 | 9.80 | -0.45 | -4.29% | 342 | 13,657 | 92.58% |
| NVAX250117C00005500 | 2024-06-07 2:58PM EDT | 5.50 | 12.70 | 8.95 | 9.40 | 0.00 | - | 1 | 307 | 95.12% |
| NVAX250117C00007500 | 2024-06-14 3:47PM EDT | 7.50 | 7.55 | 7.25 | 7.85 | -1.15 | -13.22% | 252 | 13,145 | 90.33% |
| NVAX250117C00010000 | 2024-06-14 12:08PM EDT | 10.00 | 5.75 | 5.90 | 6.30 | -0.85 | -12.88% | 546 | 9,554 | 95.65% |
| NVAX250117C00012500 | 2024-06-14 2:34PM EDT | 12.50 | 4.85 | 4.85 | 5.10 | -0.80 | -14.16% | 66 | 1,345 | 98.19% |
| NVAX250117C00015000 | 2024-06-14 3:38PM EDT | 15.00 | 4.20 | 4.00 | 4.25 | -0.30 | -6.67% | 45 | 1,883 | 100.39% |
| NVAX250117C00017500 | 2024-06-14 2:25PM EDT | 17.50 | 3.35 | 3.15 | 3.50 | -0.40 | -10.67% | 35 | 2,830 | 98.93% |
| NVAX250117C00020000 | 2024-06-14 3:30PM EDT | 20.00 | 3.00 | 2.51 | 2.90 | -0.20 | -6.25% | 303 | 4,483 | 98.14% |
| NVAX250117C00022500 | 2024-06-14 3:56PM EDT | 22.50 | 2.40 | 2.20 | 2.53 | -0.38 | -13.67% | 6 | 703 | 101.07% |
| NVAX250117C00025000 | 2024-06-14 3:41PM EDT | 25.00 | 2.20 | 1.88 | 2.42 | -0.21 | -8.71% | 218 | 3,966 | 104.93% |
| NVAX250117C00030000 | 2024-06-14 10:59AM EDT | 30.00 | 1.46 | 1.47 | 2.00 | -0.49 | -25.13% | 10 | 3,420 | 108.98% |
| NVAX250117C00035000 | 2024-06-14 12:51PM EDT | 35.00 | 1.35 | 1.00 | 1.64 | -0.35 | -20.59% | 9 | 641 | 108.94% |
| NVAX250117C00040000 | 2024-06-14 2:54PM EDT | 40.00 | 1.38 | 1.00 | 1.38 | -0.05 | -3.50% | 36 | 1,743 | 114.01% |
| NVAX250117C00045000 | 2024-06-14 3:51PM EDT | 45.00 | 1.00 | 0.90 | 1.00 | -0.17 | -14.53% | 616 | 8,211 | 113.92% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117P00000500 | 2024-05-10 3:12PM EDT | 0.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 196.88% |
| NVAX250117P00001000 | 2024-06-14 9:52AM EDT | 1.00 | 0.07 | 0.00 | 0.04 | +0.02 | +40.00% | 100 | 1 | 159.38% |
| NVAX250117P00001500 | 2024-06-11 11:07AM EDT | 1.50 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 25 | 240 | 150.00% |
| NVAX250117P00002000 | 2024-06-06 10:34AM EDT | 2.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 11 | 28 | 136.72% |
| NVAX250117P00002500 | 2024-06-07 9:30AM EDT | 2.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 8,610 | 139.45% |
| NVAX250117P00003000 | 2024-06-14 11:35AM EDT | 3.00 | 0.15 | 0.01 | 0.12 | +0.07 | +87.50% | 10 | 354 | 110.16% |
| NVAX250117P00003500 | 2024-06-04 10:04AM EDT | 3.50 | 0.12 | 0.05 | 0.23 | 0.00 | - | 234 | 542 | 115.63% |
| NVAX250117P00004000 | 2024-06-07 10:45AM EDT | 4.00 | 0.18 | 0.02 | 0.45 | 0.00 | - | 1 | 723 | 118.75% |
| NVAX250117P00004500 | 2024-06-12 11:55AM EDT | 4.50 | 0.21 | 0.14 | 0.49 | 0.00 | - | 2 | 116 | 117.19% |
| NVAX250117P00005000 | 2024-06-14 3:41PM EDT | 5.00 | 0.39 | 0.26 | 0.40 | +0.06 | +18.18% | 61 | 17,879 | 108.98% |
| NVAX250117P00005500 | 2024-06-05 9:53AM EDT | 5.50 | 0.28 | 0.00 | 0.48 | 0.00 | - | 1 | 1,011 | 91.80% |
| NVAX250117P00007500 | 2024-06-14 2:11PM EDT | 7.50 | 0.77 | 0.77 | 0.92 | 0.00 | - | 5 | 3,545 | 100.05% |
| NVAX250117P00010000 | 2024-06-14 2:12PM EDT | 10.00 | 1.70 | 1.60 | 1.82 | -0.18 | -9.57% | 6 | 4,639 | 96.00% |
| NVAX250117P00012500 | 2024-06-14 3:51PM EDT | 12.50 | 2.77 | 2.78 | 4.00 | -0.22 | -7.36% | 85 | 1,727 | 106.64% |
| NVAX250117P00015000 | 2024-06-14 3:33PM EDT | 15.00 | 4.33 | 4.40 | 4.65 | +0.03 | +0.70% | 25 | 941 | 95.65% |
| NVAX250117P00017500 | 2024-06-14 12:13PM EDT | 17.50 | 6.45 | 6.15 | 6.30 | +0.38 | +6.26% | 6 | 3,097 | 94.38% |
| NVAX250117P00020000 | 2024-06-13 9:30AM EDT | 20.00 | 7.41 | 8.05 | 8.40 | 0.00 | - | 1 | 489 | 96.34% |
| NVAX250117P00022500 | 2024-06-13 3:38PM EDT | 22.50 | 9.89 | 10.10 | 10.50 | 0.00 | - | 7 | 58 | 97.27% |
| NVAX250117P00025000 | 2024-06-06 9:55AM EDT | 25.00 | 9.53 | 12.15 | 12.75 | 0.00 | - | 10 | 32 | 97.80% |
| NVAX250117P00030000 | 2024-06-14 2:56PM EDT | 30.00 | 16.66 | 16.70 | 17.40 | +0.52 | +3.22% | 80 | 230 | 101.71% |
| NVAX250117P00035000 | 2024-06-11 9:32AM EDT | 35.00 | 20.22 | 21.20 | 22.05 | 0.00 | - | 1 | 25 | 100.44% |
| NVAX250117P00040000 | 2024-05-17 12:04PM EDT | 40.00 | 27.20 | 25.95 | 26.70 | 0.00 | - | 2 | 26 | 99.12% |
| NVAX250117P00045000 | 2024-06-14 12:17PM EDT | 45.00 | 31.43 | 30.80 | 31.55 | +1.63 | +5.47% | 7 | 68 | 100.39% |
