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’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NVAX250117C000005002024-06-07 10:48AM EDT0.5017.7013.4015.200.00-15512.50%
NVAX250117C000010002024-05-10 9:37AM EDT1.009.0016.1018.950.00-420.00%
NVAX250117C000015002024-06-13 10:58AM EDT1.5013.8012.7013.500.00-11204.69%
NVAX250117C000020002024-06-06 2:32PM EDT2.0017.9812.0512.650.00-312186.33%
NVAX250117C000025002024-06-13 2:11PM EDT2.5013.0011.8012.300.00-1311144.92%
NVAX250117C000030002024-06-14 10:49AM EDT3.0010.6711.1511.65-2.03-15.98%21350.00%
NVAX250117C000035002024-05-30 9:30AM EDT3.5011.2410.7511.500.00-1243128.91%
NVAX250117C000040002024-06-14 10:31AM EDT4.009.7410.2010.70-6.16-38.74%12,87485.94%
NVAX250117C000045002024-06-10 12:02PM EDT4.5011.359.4510.250.00-287120.51%
NVAX250117C000050002024-06-14 3:32PM EDT5.0010.059.359.80-0.45-4.29%34213,65792.38%
NVAX250117C000055002024-06-07 2:58PM EDT5.5012.708.959.400.00-130794.92%
NVAX250117C000075002024-06-14 3:47PM EDT7.507.557.257.85-1.15-13.22%25213,14590.04%
NVAX250117C000100002024-06-14 12:08PM EDT10.005.755.906.30-0.85-12.88%5469,55495.41%
NVAX250117C000125002024-06-14 2:34PM EDT12.504.854.855.10-0.80-14.16%661,34597.95%
NVAX250117C000150002024-06-14 3:38PM EDT15.004.204.004.25-0.30-6.67%451,883100.15%
NVAX250117C000175002024-06-14 2:25PM EDT17.503.353.153.50-0.40-10.67%352,83098.68%
NVAX250117C000200002024-06-14 3:30PM EDT20.003.002.512.90-0.20-6.25%3034,48397.90%
NVAX250117C000225002024-06-14 3:56PM EDT22.502.402.202.53-0.38-13.67%6703100.83%
NVAX250117C000250002024-06-14 3:41PM EDT25.002.201.882.42-0.21-8.71%2183,966104.69%
NVAX250117C000300002024-06-14 10:59AM EDT30.001.461.472.00-0.49-25.13%103,420108.74%
NVAX250117C000350002024-06-14 12:51PM EDT35.001.351.001.64-0.35-20.59%9641108.69%
NVAX250117C000400002024-06-14 2:54PM EDT40.001.381.001.38-0.05-3.50%361,743113.77%
NVAX250117C000450002024-06-14 3:51PM EDT45.001.000.901.00-0.17-14.53%6168,211113.67%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NVAX250117P000005002024-05-10 3:12PM EDT0.500.030.000.030.00--3196.88%
NVAX250117P000010002024-06-14 9:52AM EDT1.000.070.000.04+0.02+40.00%1001157.81%
NVAX250117P000015002024-06-11 11:07AM EDT1.500.040.040.05+0.02+100.00%25240150.00%
NVAX250117P000020002024-06-06 10:34AM EDT2.000.050.050.070.00-1128136.72%
NVAX250117P000025002024-06-07 9:30AM EDT2.500.100.050.200.00-18,610139.06%
NVAX250117P000030002024-06-14 11:35AM EDT3.000.150.010.12+0.07+87.50%10354109.77%
NVAX250117P000035002024-06-04 10:04AM EDT3.500.120.050.230.00-234542115.43%
NVAX250117P000040002024-06-07 10:45AM EDT4.000.180.020.450.00-1723118.36%
NVAX250117P000045002024-06-12 11:55AM EDT4.500.210.140.490.00-2116116.99%
NVAX250117P000050002024-06-14 3:41PM EDT5.000.390.260.40+0.06+18.18%6117,879108.59%
NVAX250117P000055002024-06-05 9:53AM EDT5.500.280.000.480.00-11,01191.60%
NVAX250117P000075002024-06-14 2:11PM EDT7.500.770.770.920.00-53,54599.80%
NVAX250117P000100002024-06-14 2:12PM EDT10.001.701.601.82-0.18-9.57%64,63995.80%
NVAX250117P000125002024-06-14 3:51PM EDT12.502.772.784.00-0.22-7.36%851,727106.35%
NVAX250117P000150002024-06-14 3:33PM EDT15.004.334.404.65+0.03+0.70%2594195.41%
NVAX250117P000175002024-06-14 12:13PM EDT17.506.456.156.30+0.38+6.26%63,09794.19%
NVAX250117P000200002024-06-13 9:30AM EDT20.007.418.058.400.00-148996.14%
NVAX250117P000225002024-06-13 3:38PM EDT22.509.8910.1010.500.00-75897.05%
NVAX250117P000250002024-06-06 9:55AM EDT25.009.5312.1512.750.00-103297.61%
NVAX250117P000300002024-06-14 2:56PM EDT30.0016.6616.7017.40+0.52+3.22%80230101.47%
NVAX250117P000350002024-06-11 9:32AM EDT35.0020.2221.2022.050.00-125100.20%
NVAX250117P000400002024-05-17 12:04PM EDT40.0027.2025.9526.700.00-22698.93%
NVAX250117P000450002024-06-14 12:17PM EDT45.0031.4330.8031.55+1.63+5.47%768100.20%