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
61 673,29 +5,23 (+0,01 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX260116C00000500 | 2024-06-13 9:57AM EDT | 0.50 | 15.35 | 11.95 | 14.50 | 0.00 | - | 3 | 31 | 0.00% |
| NVAX260116C00001000 | 2024-05-23 10:13AM EDT | 1.00 | 14.75 | 11.70 | 14.95 | 0.00 | - | 1 | 6 | 0.00% |
| NVAX260116C00002000 | 2024-06-13 11:46AM EDT | 2.00 | 13.15 | 12.00 | 13.70 | 0.00 | - | 2 | 4 | 136.33% |
| NVAX260116C00002500 | 2024-06-14 2:11PM EDT | 2.50 | 11.90 | 11.25 | 12.10 | -0.75 | -5.93% | 1 | 591 | 94.73% |
| NVAX260116C00003000 | 2024-06-13 12:22PM EDT | 3.00 | 12.10 | 10.65 | 11.70 | 0.00 | - | 1 | 12 | 94.14% |
| NVAX260116C00003500 | 2024-05-16 12:02PM EDT | 3.50 | 9.99 | 10.40 | 12.40 | 0.00 | - | 6 | 12 | 98.93% |
| NVAX260116C00004000 | 2024-06-03 9:39AM EDT | 4.00 | 11.75 | 10.00 | 12.00 | 0.00 | - | 1 | 71 | 95.51% |
| NVAX260116C00004500 | 2024-06-14 12:25PM EDT | 4.50 | 10.20 | 9.15 | 11.10 | -1.05 | -9.33% | 1 | 264 | 65.43% |
| NVAX260116C00005000 | 2024-06-14 9:47AM EDT | 5.00 | 9.61 | 9.75 | 10.25 | -1.09 | -10.19% | 2 | 2,521 | 80.08% |
| NVAX260116C00005500 | 2024-06-14 2:40PM EDT | 5.50 | 9.70 | 9.30 | 9.90 | -1.41 | -12.69% | 16 | 208 | 77.83% |
| NVAX260116C00007500 | 2024-06-14 11:21AM EDT | 7.50 | 8.00 | 7.95 | 8.60 | -0.90 | -10.11% | 27 | 1,916 | 75.88% |
| NVAX260116C00010000 | 2024-06-14 1:32PM EDT | 10.00 | 7.10 | 6.75 | 8.70 | -1.10 | -13.41% | 210 | 2,280 | 90.97% |
| NVAX260116C00012500 | 2024-06-14 3:03PM EDT | 12.50 | 6.40 | 5.70 | 7.55 | -0.85 | -11.72% | 7 | 596 | 87.52% |
| NVAX260116C00015000 | 2024-06-14 3:55PM EDT | 15.00 | 5.43 | 5.60 | 6.00 | -0.49 | -8.28% | 244 | 1,503 | 86.57% |
| NVAX260116C00017500 | 2024-06-14 2:11PM EDT | 17.50 | 4.70 | 4.25 | 5.35 | -0.70 | -12.96% | 13 | 2,879 | 81.30% |
| NVAX260116C00020000 | 2024-06-14 3:29PM EDT | 20.00 | 4.29 | 4.25 | 4.75 | -0.98 | -18.60% | 64 | 598 | 84.86% |
| NVAX260116C00022500 | 2024-06-13 2:36PM EDT | 22.50 | 4.50 | 3.00 | 6.00 | 0.00 | - | 4 | 281 | 91.31% |
| NVAX260116C00025000 | 2024-06-14 3:31PM EDT | 25.00 | 4.00 | 2.90 | 4.40 | -0.10 | -2.44% | 767 | 1,596 | 84.96% |
| NVAX260116C00030000 | 2024-06-14 3:55PM EDT | 30.00 | 3.05 | 3.00 | 3.05 | -0.77 | -20.16% | 90 | 1,211 | 85.16% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX260116P00000500 | 2024-06-14 12:28PM EDT | 0.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 50 | 330 | 140.63% |
| NVAX260116P00001000 | 2024-05-16 3:56PM EDT | 1.00 | 0.05 | 0.05 | 0.18 | 0.00 | - | 6 | 374 | 132.42% |
| NVAX260116P00001500 | 2024-05-13 12:43PM EDT | 1.50 | 0.09 | 0.05 | 2.00 | 0.00 | - | 10 | 37 | 245.31% |
| NVAX260116P00002000 | 2024-05-10 11:17AM EDT | 2.00 | 0.16 | 0.08 | 1.18 | 0.00 | - | 20 | 22 | 154.49% |
| NVAX260116P00002500 | 2024-06-14 9:47AM EDT | 2.50 | 0.28 | 0.10 | 0.34 | 0.00 | - | 2 | 10,745 | 97.07% |
| NVAX260116P00003000 | 2024-06-14 1:44PM EDT | 3.00 | 0.27 | 0.07 | 0.32 | +0.26 | +2,600.00% | 2 | 19 | 84.38% |
| NVAX260116P00003500 | 2024-06-03 3:55PM EDT | 3.50 | 0.37 | 0.15 | 0.65 | 0.00 | - | 1 | 798 | 92.29% |
| NVAX260116P00004000 | 2024-06-05 10:33AM EDT | 4.00 | 0.25 | 0.25 | 0.73 | 0.00 | - | 10 | 26 | 89.36% |
| NVAX260116P00004500 | 2024-06-05 12:29PM EDT | 4.50 | 0.50 | 0.27 | 1.00 | 0.00 | - | 1 | 37 | 89.06% |
| NVAX260116P00005000 | 2024-06-10 2:45PM EDT | 5.00 | 0.59 | 0.56 | 1.05 | 0.00 | - | 1 | 1,153 | 89.16% |
| NVAX260116P00005500 | 2024-06-14 3:51PM EDT | 5.50 | 0.74 | 0.70 | 1.00 | 0.00 | - | 46 | 186 | 83.84% |
| NVAX260116P00007500 | 2024-06-14 3:44PM EDT | 7.50 | 1.78 | 1.34 | 1.78 | +0.28 | +18.67% | 6 | 4,214 | 80.91% |
| NVAX260116P00010000 | 2024-06-14 1:41PM EDT | 10.00 | 2.53 | 2.45 | 2.81 | -0.22 | -8.00% | 2,008 | 13,327 | 76.95% |
| NVAX260116P00012500 | 2024-06-10 2:31PM EDT | 12.50 | 4.00 | 3.25 | 5.60 | 0.00 | - | 770 | 10,589 | 82.37% |
| NVAX260116P00015000 | 2024-06-14 12:02PM EDT | 15.00 | 5.94 | 5.35 | 6.15 | +0.42 | +7.61% | 2 | 871 | 76.56% |
| NVAX260116P00017500 | 2024-06-10 9:38AM EDT | 17.50 | 7.00 | 7.05 | 8.10 | 0.00 | - | 2 | 149 | 76.64% |
| NVAX260116P00020000 | 2024-06-06 9:55AM EDT | 20.00 | 7.50 | 9.15 | 10.05 | 0.00 | - | 1 | 36 | 77.88% |
| NVAX260116P00025000 | 2024-06-11 2:21PM EDT | 25.00 | 12.90 | 13.15 | 13.90 | 0.00 | - | 1 | 66 | 75.00% |
| NVAX260116P00030000 | 2024-06-14 3:59PM EDT | 30.00 | 17.40 | 17.40 | 17.90 | +0.75 | +4.50% | 10 | 26 | 71.29% |
