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
57.184,93 +237,99 (+0,42%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240719C00000500 | 2024-06-10 9:33AM EDT | 0.50 | 16.85 | 10.80 | 14.00 | 0.00 | - | 1 | 1 | 1,215.63% |
| NVAX240719C00001000 | 2024-05-24 3:47PM EDT | 1.00 | 14.49 | 12.10 | 13.95 | 0.00 | - | 8 | 0 | 0.00% |
| NVAX240719C00002000 | 2024-06-13 9:33AM EDT | 2.00 | 13.55 | 10.20 | 11.80 | 0.00 | - | 4 | 2 | 646.88% |
| NVAX240719C00002500 | 2024-06-26 3:29PM EDT | 2.50 | 10.77 | 8.35 | 11.80 | 0.00 | - | 9 | 146 | 1,171.09% |
| NVAX240719C00003000 | 2024-06-26 3:19PM EDT | 3.00 | 10.11 | 8.05 | 11.50 | 0.00 | - | 10 | 42 | 381.25% |
| NVAX240719C00003500 | 2024-05-13 10:21AM EDT | 3.50 | 7.40 | 11.60 | 13.10 | 0.00 | - | 12 | 0 | 1,685.94% |
| NVAX240719C00004000 | 2024-06-27 10:57AM EDT | 4.00 | 9.20 | 7.70 | 9.80 | 0.00 | - | 1 | 30 | 293.75% |
| NVAX240719C00004500 | 2024-06-28 1:38PM EDT | 4.50 | 7.89 | 7.15 | 8.35 | -1.29 | -14.05% | 3 | 66 | 313.28% |
| NVAX240719C00005000 | 2024-06-17 9:55AM EDT | 5.00 | 9.32 | 7.00 | 8.80 | 0.00 | - | 2 | 2,535 | 302.73% |
| NVAX240719C00005500 | 2024-06-26 10:06AM EDT | 5.50 | 8.00 | 5.15 | 9.00 | 0.00 | - | 2 | 1,130 | 617.19% |
| NVAX240719C00007500 | 2024-06-28 1:44PM EDT | 7.50 | 5.00 | 4.60 | 6.30 | -0.70 | -12.28% | 9 | 4,602 | 198.44% |
| NVAX240719C00010000 | 2024-06-28 3:54PM EDT | 10.00 | 2.67 | 1.57 | 2.83 | -0.42 | -13.59% | 41 | 2,611 | 92.58% |
| NVAX240719C00012500 | 2024-06-28 3:52PM EDT | 12.50 | 0.90 | 0.90 | 0.99 | -0.18 | -16.67% | 60 | 1,945 | 73.44% |
| NVAX240719C00015000 | 2024-06-28 3:50PM EDT | 15.00 | 0.24 | 0.25 | 0.31 | -0.10 | -29.41% | 287 | 6,869 | 82.81% |
| NVAX240719C00017500 | 2024-06-28 2:23PM EDT | 17.50 | 0.10 | 0.11 | 0.13 | -0.06 | -37.50% | 9 | 1,153 | 97.66% |
| NVAX240719C00020000 | 2024-06-28 3:57PM EDT | 20.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1,050 | 4,353 | 114.06% |
| NVAX240719C00022500 | 2024-06-27 9:32AM EDT | 22.50 | 0.25 | 0.05 | 0.37 | 0.00 | - | 1 | 1,286 | 168.36% |
| NVAX240719C00025000 | 2024-06-27 3:09PM EDT | 25.00 | 0.05 | 0.02 | 0.33 | 0.00 | - | 1 | 1,625 | 182.03% |
| NVAX240719C00030000 | 2024-06-28 3:17PM EDT | 30.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 21 | 2,033 | 171.88% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240719P00000500 | 2024-02-27 10:42AM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 775.00% |
| NVAX240719P00001500 | 2024-05-30 2:04PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 350.00% |
| NVAX240719P00002000 | 2024-06-14 11:20AM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 665 | 325.00% |
| NVAX240719P00002500 | 2024-06-14 9:52AM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 403 | 1,065 | 287.50% |
| NVAX240719P00003000 | 2024-06-24 2:22PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 256.25% |
| NVAX240719P00003500 | 2024-06-04 12:23PM EDT | 3.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 185 | 231.25% |
| NVAX240719P00004000 | 2024-06-28 3:41PM EDT | 4.00 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 1 | 1,426 | 262.50% |
| NVAX240719P00004500 | 2024-06-26 12:00PM EDT | 4.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 7,756 | 196.88% |
| NVAX240719P00005000 | 2024-06-28 3:16PM EDT | 5.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 12 | 13,153 | 218.75% |
| NVAX240719P00005500 | 2024-06-26 1:21PM EDT | 5.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 11 | 292 | 204.69% |
| NVAX240719P00007500 | 2024-06-26 2:25PM EDT | 7.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 12,581 | 117.97% |
| NVAX240719P00010000 | 2024-06-28 2:40PM EDT | 10.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 99 | 2,587 | 80.08% |
| NVAX240719P00012500 | 2024-06-28 3:49PM EDT | 12.50 | 0.74 | 0.73 | 0.77 | +0.03 | +4.23% | 475 | 2,759 | 70.51% |
| NVAX240719P00015000 | 2024-06-28 3:45PM EDT | 15.00 | 2.69 | 2.55 | 2.63 | +0.36 | +15.45% | 146 | 8,047 | 79.30% |
| NVAX240719P00017500 | 2024-06-28 1:27PM EDT | 17.50 | 5.05 | 4.85 | 5.10 | +0.58 | +12.98% | 900 | 1,815 | 100.59% |
| NVAX240719P00020000 | 2024-06-26 1:47PM EDT | 20.00 | 7.25 | 5.55 | 8.45 | +0.09 | +1.26% | 1 | 737 | 248.24% |
| NVAX240719P00022500 | 2024-06-24 10:30AM EDT | 22.50 | 8.56 | 9.35 | 12.00 | 0.00 | - | 2 | 270 | 250.78% |
| NVAX240719P00025000 | 2024-06-24 10:30AM EDT | 25.00 | 10.97 | 11.85 | 14.50 | 0.00 | - | 1 | 28 | 275.98% |
| NVAX240719P00030000 | 2024-06-10 12:21PM EDT | 30.00 | 14.70 | 15.25 | 19.10 | 0.00 | - | 1 | 1 | 410.55% |
