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
57.368,32 +424,75 (+0,75%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240726C00010000 | 2024-06-25 9:48AM EDT | 10.00 | 4.10 | 2.37 | 4.65 | 0.00 | - | 1 | 20 | 155.66% |
| NVAX240726C00011000 | 2024-06-28 3:27PM EDT | 11.00 | 1.93 | 1.86 | 2.11 | -0.95 | -32.99% | 31 | 4 | 72.46% |
| NVAX240726C00013000 | 2024-06-28 3:45PM EDT | 13.00 | 0.90 | 0.84 | 0.94 | -0.29 | -24.37% | 50 | 67 | 75.59% |
| NVAX240726C00014000 | 2024-06-28 2:42PM EDT | 14.00 | 0.54 | 0.53 | 0.62 | -0.26 | -32.50% | 36 | 39 | 77.64% |
| NVAX240726C00014500 | 2024-06-28 3:50PM EDT | 14.50 | 0.42 | 0.43 | 0.50 | -0.26 | -38.24% | 285 | 139 | 79.00% |
| NVAX240726C00015000 | 2024-06-28 3:09PM EDT | 15.00 | 0.35 | 0.15 | 0.40 | -0.20 | -36.36% | 28 | 431 | 70.70% |
| NVAX240726C00015500 | 2024-06-24 9:30AM EDT | 15.50 | 1.14 | 0.28 | 0.35 | 0.00 | - | 2 | 42 | 82.62% |
| NVAX240726C00016000 | 2024-06-27 11:42AM EDT | 16.00 | 0.27 | 0.23 | 0.29 | -0.15 | -35.71% | 10 | 28 | 84.38% |
| NVAX240726C00016500 | 2024-06-28 11:31AM EDT | 16.50 | 0.25 | 0.19 | 0.31 | -0.16 | -39.02% | 10 | 9 | 90.04% |
| NVAX240726C00017000 | 2024-06-28 1:51PM EDT | 17.00 | 0.17 | 0.16 | 0.21 | -0.09 | -34.62% | 4 | 25 | 88.28% |
| NVAX240726C00017500 | 2024-06-28 10:19AM EDT | 17.50 | 0.25 | 0.14 | 0.21 | -0.23 | -47.92% | 1 | 30 | 92.58% |
| NVAX240726C00018000 | 2024-06-28 10:05AM EDT | 18.00 | 0.22 | 0.12 | 0.16 | -0.31 | -58.49% | 5 | 21 | 92.58% |
| NVAX240726C00018500 | 2024-06-18 9:30AM EDT | 18.50 | 0.75 | 0.10 | 0.15 | 0.00 | - | 2 | 8 | 95.31% |
| NVAX240726C00019000 | 2024-06-27 2:06PM EDT | 19.00 | 0.17 | 0.09 | 0.13 | 0.00 | - | 1 | 9 | 97.27% |
| NVAX240726C00019500 | 2024-06-28 10:42AM EDT | 19.50 | 0.11 | 0.08 | 0.12 | -3.84 | -97.22% | 1 | 1 | 99.61% |
| NVAX240726C00020000 | 2024-06-28 3:03PM EDT | 20.00 | 0.09 | 0.07 | 0.11 | -0.11 | -55.00% | 21 | 115 | 101.95% |
| NVAX240726C00020500 | 2024-06-26 3:07PM EDT | 20.50 | 0.17 | 0.06 | 0.11 | 0.00 | - | 1 | 21 | 104.69% |
| NVAX240726C00021000 | 2024-06-28 2:22PM EDT | 21.00 | 0.08 | 0.06 | 0.10 | -0.23 | -74.19% | 10 | 15 | 107.42% |
| NVAX240726C00021500 | 2024-06-20 9:30AM EDT | 21.50 | 0.39 | 0.01 | 0.31 | 0.00 | - | - | 2 | 128.13% |
| NVAX240726C00022000 | 2024-06-24 11:27AM EDT | 22.00 | 0.29 | 0.01 | 0.10 | 0.00 | - | 2 | 23 | 107.81% |
| NVAX240726C00022500 | 2024-06-28 12:50PM EDT | 22.50 | 0.09 | 0.03 | 0.29 | -0.07 | -43.75% | 21 | 14 | 136.13% |
| NVAX240726C00023000 | 2024-06-28 1:07PM EDT | 23.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 2 | 58 | 117.58% |
| NVAX240726C00023500 | 2024-06-24 9:33AM EDT | 23.50 | 0.25 | 0.02 | 0.50 | 0.00 | - | 2 | 5 | 160.16% |
| NVAX240726C00024000 | 2024-06-24 9:32AM EDT | 24.00 | 0.25 | 0.02 | 0.49 | 0.00 | - | 2 | 13 | 163.28% |
| NVAX240726C00024500 | 2024-06-28 12:13PM EDT | 24.50 | 0.09 | 0.02 | 0.09 | -0.04 | -30.77% | 5 | 44 | 123.44% |
| NVAX240726C00025000 | 2024-06-26 9:48AM EDT | 25.00 | 0.10 | 0.03 | 0.40 | 0.00 | - | 1 | 115 | 164.06% |
| NVAX240726C00025500 | 2024-06-18 10:22AM EDT | 25.50 | 0.20 | 0.03 | 0.00 | 0.00 | - | 1 | 30 | 107.81% |
| NVAX240726C00026000 | 2024-06-25 9:42AM EDT | 26.00 | 0.19 | 0.02 | 0.00 | 0.00 | - | 3 | 12 | 106.25% |
| NVAX240726C00026500 | 2024-06-25 3:01PM EDT | 26.50 | 0.12 | 0.02 | 0.46 | 0.00 | - | 30 | 34 | 178.13% |
| NVAX240726C00030000 | 2024-06-24 2:58PM EDT | 30.00 | 0.10 | 0.02 | 0.39 | 0.00 | - | 205 | 217 | 192.19% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240726P00010000 | 2024-06-28 12:53PM EDT | 10.00 | 0.16 | 0.13 | 0.18 | -0.02 | -11.11% | 1 | 54 | 77.34% |
| NVAX240726P00011000 | 2024-06-28 11:08AM EDT | 11.00 | 0.34 | 0.30 | 0.39 | 0.00 | - | 1 | 21 | 74.61% |
| NVAX240726P00012000 | 2024-06-28 12:16PM EDT | 12.00 | 0.71 | 0.60 | 0.75 | +0.10 | +16.39% | 3 | 56 | 72.66% |
| NVAX240726P00013000 | 2024-06-28 3:55PM EDT | 13.00 | 1.20 | 1.14 | 1.20 | +0.09 | +8.11% | 40 | 105 | 71.29% |
| NVAX240726P00014000 | 2024-06-27 3:41PM EDT | 14.00 | 1.77 | 1.61 | 2.34 | 0.00 | - | 2 | 42 | 82.23% |
| NVAX240726P00014500 | 2024-06-21 12:04PM EDT | 14.50 | 1.75 | 1.97 | 3.25 | 0.00 | - | 1 | 2 | 103.32% |
| NVAX240726P00015000 | 2024-06-14 9:49AM EDT | 15.00 | 2.50 | 2.61 | 3.65 | 0.00 | - | 5 | 5 | 114.84% |
| NVAX240726P00015500 | 2024-06-13 12:22PM EDT | 15.50 | 2.33 | 2.80 | 3.20 | 0.00 | - | 3 | 3 | 65.63% |
| NVAX240726P00016000 | 2024-06-14 12:09PM EDT | 16.00 | 3.19 | 2.90 | 3.65 | 0.00 | - | 1 | 3 | 89.65% |
| NVAX240726P00016500 | 2024-06-17 3:52PM EDT | 16.50 | 3.55 | 3.45 | 4.10 | 0.00 | - | 3 | 23 | 91.21% |
| NVAX240726P00017000 | 2024-06-28 2:01PM EDT | 17.00 | 4.67 | 4.00 | 5.35 | +0.34 | +7.85% | 4 | 16 | 106.06% |
| NVAX240726P00017500 | 2024-06-17 9:39AM EDT | 17.50 | 3.82 | 4.85 | 5.05 | 0.00 | - | 5 | 3 | 82.42% |
| NVAX240726P00018000 | 2024-06-18 11:43AM EDT | 18.00 | 5.31 | 5.35 | 5.55 | 0.00 | - | 2 | 2 | 87.50% |
| NVAX240726P00018500 | 2024-06-12 2:51PM EDT | 18.50 | 3.91 | 5.80 | 6.20 | 0.00 | - | - | 2 | 101.17% |
| NVAX240726P00019000 | 2024-06-06 2:52PM EDT | 19.00 | 3.04 | 6.30 | 6.65 | 0.00 | - | - | 2 | 101.95% |
| NVAX240726P00019500 | 2024-06-10 3:22PM EDT | 19.50 | 5.07 | 6.60 | 7.15 | 0.00 | - | 1 | 5 | 82.03% |
| NVAX240726P00020000 | 2024-06-10 3:22PM EDT | 20.00 | 5.47 | 7.20 | 7.70 | 0.00 | - | 1 | 3 | 106.25% |
| NVAX240726P00020500 | 2024-06-06 10:45AM EDT | 20.50 | 3.80 | 7.00 | 8.15 | 0.00 | - | - | 1 | 141.80% |
| NVAX240726P00021000 | 2024-06-14 1:11PM EDT | 21.00 | 7.35 | 8.10 | 8.55 | 0.00 | - | 1 | 1 | 132.42% |
| NVAX240726P00021500 | 2024-06-10 3:46PM EDT | 21.50 | 6.52 | 7.05 | 11.05 | 0.00 | - | 1 | 0 | 136.72% |
| NVAX240726P00023000 | 2024-06-18 10:33AM EDT | 23.00 | 10.15 | 8.55 | 12.50 | 0.00 | - | 5 | 5 | 144.53% |
