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
57.403,84 +519,18 (+0,91%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240920C00000500 | 2024-02-22 10:38AM EDT | 0.50 | 4.50 | 2.08 | 6.30 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX240920C00001000 | 2024-06-26 3:58PM EDT | 1.00 | 12.15 | 9.75 | 12.85 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX240920C00002000 | 2024-05-10 10:29AM EDT | 2.00 | 7.84 | 15.05 | 18.10 | 0.00 | - | 13 | 0 | 0.00% |
| NVAX240920C00002500 | 2024-04-03 3:34PM EDT | 2.50 | 2.17 | 2.05 | 2.56 | 0.00 | - | 1 | 210 | 0.00% |
| NVAX240920C00003000 | 2024-02-28 11:58AM EDT | 3.00 | 1.63 | 0.61 | 2.39 | 0.00 | - | 9 | 60 | 0.00% |
| NVAX240920C00003500 | 2024-05-14 9:48AM EDT | 3.50 | 10.40 | 11.20 | 12.05 | 0.00 | - | 5 | 0 | 580.47% |
| NVAX240920C00004000 | 2024-06-26 3:51PM EDT | 4.00 | 9.00 | 8.10 | 9.80 | 0.00 | - | 5 | 195 | 189.84% |
| NVAX240920C00004500 | 2024-06-26 10:08AM EDT | 4.50 | 9.10 | 7.55 | 9.60 | 0.00 | - | 1 | 398 | 191.80% |
| NVAX240920C00005000 | 2024-06-28 3:12PM EDT | 5.00 | 7.61 | 6.65 | 8.15 | -0.79 | -9.40% | 3 | 189 | 184.18% |
| NVAX240920C00005500 | 2024-06-17 2:59PM EDT | 5.50 | 8.55 | 6.45 | 8.35 | 0.00 | - | 1 | 614 | 135.16% |
| NVAX240920C00007500 | 2024-06-28 1:35PM EDT | 7.50 | 5.20 | 5.30 | 5.50 | -0.40 | -7.14% | 1 | 1,400 | 91.99% |
| NVAX240920C00010000 | 2024-06-28 3:49PM EDT | 10.00 | 3.30 | 3.35 | 3.55 | -0.55 | -14.29% | 78 | 1,484 | 85.35% |
| NVAX240920C00012500 | 2024-06-28 1:53PM EDT | 12.50 | 2.02 | 2.04 | 2.17 | -0.43 | -17.55% | 16 | 304 | 85.16% |
| NVAX240920C00015000 | 2024-06-28 3:32PM EDT | 15.00 | 1.15 | 1.24 | 1.34 | -0.36 | -23.84% | 51 | 910 | 87.11% |
| NVAX240920C00017500 | 2024-06-28 9:57AM EDT | 17.50 | 0.82 | 0.77 | 0.87 | -0.23 | -21.90% | 15 | 852 | 89.94% |
| NVAX240920C00020000 | 2024-06-28 2:21PM EDT | 20.00 | 0.58 | 0.52 | 0.61 | -0.15 | -20.55% | 15 | 1,609 | 94.14% |
| NVAX240920C00022500 | 2024-06-28 3:04PM EDT | 22.50 | 0.43 | 0.36 | 0.46 | -0.12 | -21.82% | 21 | 1,143 | 98.14% |
| NVAX240920C00025000 | 2024-06-28 1:35PM EDT | 25.00 | 0.33 | 0.28 | 0.36 | -0.09 | -21.43% | 22 | 951 | 102.73% |
| NVAX240920C00030000 | 2024-06-28 2:20PM EDT | 30.00 | 0.22 | 0.19 | 0.25 | -0.06 | -21.43% | 694 | 1,449 | 111.33% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240920P00001500 | 2024-06-05 2:20PM EDT | 1.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 237.50% |
| NVAX240920P00002000 | 2024-05-30 10:22AM EDT | 2.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 2 | 179 | 210.94% |
| NVAX240920P00002500 | 2024-06-04 11:33AM EDT | 2.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 113 | 850 | 190.63% |
| NVAX240920P00003000 | 2024-06-12 3:50PM EDT | 3.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 20 | 3,639 | 173.44% |
| NVAX240920P00003500 | 2024-06-20 10:56AM EDT | 3.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 50.00% |
| NVAX240920P00004000 | 2024-06-21 9:30AM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3,510 | 50.00% |
| NVAX240920P00004500 | 2024-06-11 12:01PM EDT | 4.50 | 0.10 | 0.01 | 0.21 | 0.00 | - | 1 | 435 | 135.94% |
| NVAX240920P00005000 | 2024-06-21 2:04PM EDT | 5.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 2 | 662 | 124.22% |
| NVAX240920P00005500 | 2024-06-27 11:07AM EDT | 5.50 | 0.08 | 0.05 | 0.26 | 0.00 | - | 18 | 1,158 | 121.09% |
| NVAX240920P00007500 | 2024-06-28 3:51PM EDT | 7.50 | 0.21 | 0.17 | 0.25 | -0.02 | -8.70% | 116 | 2,780 | 88.67% |
| NVAX240920P00010000 | 2024-06-28 2:41PM EDT | 10.00 | 0.78 | 0.73 | 0.80 | +0.01 | +1.30% | 471 | 6,930 | 83.98% |
| NVAX240920P00012500 | 2024-06-28 1:30PM EDT | 12.50 | 1.92 | 1.81 | 1.90 | +0.05 | +2.67% | 27 | 3,231 | 81.35% |
| NVAX240920P00015000 | 2024-06-28 9:30AM EDT | 15.00 | 3.50 | 3.45 | 3.60 | -0.05 | -1.41% | 1 | 2,929 | 82.72% |
| NVAX240920P00017500 | 2024-06-28 9:33AM EDT | 17.50 | 5.65 | 5.45 | 6.20 | +0.25 | +4.63% | 1 | 401 | 97.75% |
| NVAX240920P00020000 | 2024-06-14 2:16PM EDT | 20.00 | 7.29 | 7.70 | 8.05 | 0.00 | - | 13 | 894 | 92.38% |
| NVAX240920P00022500 | 2024-06-06 3:47PM EDT | 22.50 | 6.60 | 10.05 | 10.20 | 0.00 | - | 22 | 11 | 89.06% |
| NVAX240920P00025000 | 2024-06-14 9:59AM EDT | 25.00 | 11.80 | 12.45 | 13.10 | 0.00 | - | 1 | 18 | 111.33% |
| NVAX240920P00030000 | 2024-06-14 9:46AM EDT | 30.00 | 16.33 | 17.20 | 19.20 | 0.00 | - | - | 2 | 157.03% |
