Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.374,26 +422,86 (+0,74%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240712C00005000 | 2024-06-10 9:47AM EDT | 5.00 | 11.57 | 6.80 | 9.50 | 0.00 | - | 4 | 4 | 465.63% |
| NVAX240712C00006000 | 2024-06-14 11:19AM EDT | 6.00 | 7.80 | 5.90 | 8.50 | 0.00 | - | 10 | 10 | 401.56% |
| NVAX240712C00007000 | 2024-06-27 9:31AM EDT | 7.00 | 6.17 | 5.00 | 6.80 | 0.00 | - | 2 | 2 | 257.03% |
| NVAX240712C00008000 | 2024-06-13 9:42AM EDT | 8.00 | 7.59 | 2.70 | 6.55 | 0.00 | - | 1 | 0 | 512.50% |
| NVAX240712C00011000 | 2024-06-25 9:39AM EDT | 11.00 | 3.00 | 1.73 | 1.87 | 0.00 | - | 1 | 11 | 75.00% |
| NVAX240712C00012500 | 2024-06-28 2:43PM EDT | 12.50 | 0.67 | 0.75 | 0.83 | -0.48 | -41.74% | 203 | 9 | 74.80% |
| NVAX240712C00013000 | 2024-06-28 12:36PM EDT | 13.00 | 0.50 | 0.57 | 0.66 | -0.31 | -38.27% | 46 | 47 | 80.08% |
| NVAX240712C00013500 | 2024-06-28 3:50PM EDT | 13.50 | 0.35 | 0.39 | 0.44 | -0.30 | -46.15% | 42 | 164 | 77.54% |
| NVAX240712C00014000 | 2024-06-28 3:49PM EDT | 14.00 | 0.25 | 0.27 | 0.33 | -0.22 | -46.81% | 408 | 1,246 | 79.69% |
| NVAX240712C00014500 | 2024-06-28 3:54PM EDT | 14.50 | 0.24 | 0.20 | 0.23 | -0.06 | -20.00% | 108 | 263 | 81.25% |
| NVAX240712C00015000 | 2024-06-28 3:50PM EDT | 15.00 | 0.15 | 0.14 | 0.25 | -0.10 | -40.00% | 115 | 163 | 89.84% |
| NVAX240712C00015500 | 2024-06-28 1:13PM EDT | 15.50 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 3 | 62 | 87.89% |
| NVAX240712C00016000 | 2024-06-28 3:27PM EDT | 16.00 | 0.10 | 0.09 | 0.12 | -0.07 | -41.18% | 81 | 211 | 92.97% |
| NVAX240712C00016500 | 2024-06-28 1:13PM EDT | 16.50 | 0.08 | 0.07 | 0.10 | -0.12 | -60.00% | 3 | 76 | 96.48% |
| NVAX240712C00017000 | 2024-06-28 1:35PM EDT | 17.00 | 0.06 | 0.06 | 0.09 | -0.06 | -50.00% | 87 | 350 | 101.56% |
| NVAX240712C00017500 | 2024-06-28 3:26PM EDT | 17.50 | 0.05 | 0.05 | 0.08 | -0.19 | -79.17% | 1 | 26 | 105.47% |
| NVAX240712C00018000 | 2024-06-28 1:05PM EDT | 18.00 | 0.07 | 0.04 | 0.07 | -0.14 | -66.67% | 6 | 47 | 108.59% |
| NVAX240712C00018500 | 2024-06-27 1:11PM EDT | 18.50 | 0.09 | 0.03 | 0.08 | 0.00 | - | 1 | 26 | 115.63% |
| NVAX240712C00019000 | 2024-06-28 9:48AM EDT | 19.00 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 19 | 95 | 121.88% |
| NVAX240712C00019500 | 2024-06-24 11:18AM EDT | 19.50 | 0.23 | 0.03 | 0.10 | 0.00 | - | 6 | 13 | 132.03% |
| NVAX240712C00020000 | 2024-06-28 3:47PM EDT | 20.00 | 0.04 | 0.04 | 0.06 | -0.16 | -80.00% | 15 | 135 | 131.25% |
| NVAX240712C00020500 | 2024-06-24 10:37AM EDT | 20.50 | 0.16 | 0.03 | 0.23 | 0.00 | - | 2 | 4 | 164.84% |
| NVAX240712C00021000 | 2024-06-21 10:14AM EDT | 21.00 | 0.23 | 0.02 | 0.25 | 0.00 | - | 2 | 61 | 172.27% |
| NVAX240712C00022000 | 2024-06-26 12:18PM EDT | 22.00 | 0.06 | 0.02 | 0.37 | 0.00 | - | 3 | 827 | 199.22% |
| NVAX240712C00023000 | 2024-06-27 2:51PM EDT | 23.00 | 0.06 | 0.02 | 0.33 | 0.00 | - | 10 | 31 | 205.47% |
| NVAX240712C00024000 | 2024-06-27 12:42PM EDT | 24.00 | 0.06 | 0.02 | 0.00 | 0.00 | - | 18 | 52 | 137.50% |
| NVAX240712C00025000 | 2024-06-26 2:25PM EDT | 25.00 | 0.06 | 0.02 | 0.26 | 0.00 | - | 10 | 447 | 215.63% |
| NVAX240712C00026000 | 2024-06-10 1:49PM EDT | 26.00 | 0.48 | 0.01 | 0.24 | 0.00 | - | 7 | 8 | 220.31% |
| NVAX240712C00026500 | 2024-06-20 12:02PM EDT | 26.50 | 0.11 | 0.01 | 0.05 | 0.00 | - | 5 | 7 | 178.13% |
| NVAX240712C00030000 | 2024-06-27 3:39PM EDT | 30.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 1 | 295 | 201.56% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240712P00005000 | 2024-06-14 10:25AM EDT | 5.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 17 | 212.50% |
| NVAX240712P00009000 | 2024-06-26 2:56PM EDT | 9.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 62 | 123 | 98.44% |
| NVAX240712P00010000 | 2024-06-28 2:15PM EDT | 10.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 9 | 87 | 82.81% |
| NVAX240712P00010500 | 2024-06-27 11:57AM EDT | 10.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 8 | 37 | 78.91% |
| NVAX240712P00011000 | 2024-06-28 12:16PM EDT | 11.00 | 0.15 | 0.13 | 0.17 | -0.03 | -16.67% | 2 | 47 | 76.56% |
| NVAX240712P00011500 | 2024-06-28 2:18PM EDT | 11.50 | 0.25 | 0.22 | 0.27 | +0.02 | +8.70% | 3 | 71 | 73.83% |
| NVAX240712P00012000 | 2024-06-28 3:06PM EDT | 12.00 | 0.44 | 0.36 | 0.42 | +0.06 | +15.79% | 15 | 50 | 72.07% |
| NVAX240712P00012500 | 2024-06-28 3:50PM EDT | 12.50 | 0.70 | 0.59 | 0.65 | +0.07 | +11.11% | 72 | 53 | 73.63% |
| NVAX240712P00013000 | 2024-06-28 3:17PM EDT | 13.00 | 0.99 | 0.86 | 1.50 | +0.19 | +23.75% | 25 | 147 | 103.71% |
| NVAX240712P00013500 | 2024-06-28 3:49PM EDT | 13.50 | 1.37 | 1.20 | 1.28 | +0.28 | +25.69% | 6 | 33 | 75.78% |
| NVAX240712P00014000 | 2024-06-28 1:46PM EDT | 14.00 | 1.78 | 1.58 | 1.99 | +0.26 | +17.11% | 8 | 24 | 97.07% |
| NVAX240712P00014500 | 2024-06-28 2:27PM EDT | 14.50 | 2.10 | 1.99 | 2.53 | +0.25 | +13.51% | 1 | 57 | 108.40% |
| NVAX240712P00015000 | 2024-06-28 1:44PM EDT | 15.00 | 2.70 | 2.43 | 2.59 | +0.50 | +22.73% | 5 | 426 | 85.94% |
| NVAX240712P00015500 | 2024-06-27 1:23PM EDT | 15.50 | 2.79 | 2.89 | 3.00 | 0.00 | - | 1 | 4 | 83.59% |
| NVAX240712P00016000 | 2024-06-28 11:08AM EDT | 16.00 | 3.34 | 3.35 | 4.00 | +0.76 | +29.46% | 1 | 7 | 132.81% |
| NVAX240712P00016500 | 2024-06-28 2:19PM EDT | 16.50 | 3.95 | 3.80 | 4.05 | +0.30 | +8.22% | 2 | 3 | 96.48% |
| NVAX240712P00017000 | 2024-06-28 3:31PM EDT | 17.00 | 4.60 | 3.70 | 5.00 | +1.00 | +27.78% | 2 | 10 | 71.88% |
| NVAX240712P00017500 | 2024-06-27 2:34PM EDT | 17.50 | 4.54 | 3.00 | 5.00 | 0.00 | - | 1 | 25 | 130.47% |
| NVAX240712P00018000 | 2024-06-24 10:04AM EDT | 18.00 | 3.80 | 4.65 | 5.50 | 0.00 | - | 1 | 31 | 138.28% |
| NVAX240712P00018500 | 2024-06-05 11:05AM EDT | 18.50 | 1.88 | 4.05 | 8.00 | 0.00 | - | - | 1 | 151.17% |
| NVAX240712P00019500 | 2024-06-05 1:12PM EDT | 19.50 | 2.11 | 6.10 | 7.65 | 0.00 | - | - | 11 | 118.75% |
| NVAX240712P00020000 | 2024-06-28 3:43PM EDT | 20.00 | 7.54 | 5.50 | 9.50 | +2.14 | +39.63% | 1 | 4 | 166.41% |
| NVAX240712P00021000 | 2024-06-26 3:52PM EDT | 21.00 | 7.73 | 7.85 | 10.50 | 0.00 | - | 1 | 6 | 289.84% |
| NVAX240712P00022000 | 2024-06-10 9:56AM EDT | 22.00 | 6.35 | 7.40 | 11.50 | 0.00 | - | 2 | 9 | 176.17% |
| NVAX240712P00030000 | 2024-06-06 9:55AM EDT | 30.00 | 10.40 | 16.60 | 19.45 | 0.00 | - | - | 0 | 370.70% |
