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
57.480,00 +537,90 (+0,94%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241018C00000500 | 2024-06-05 10:27AM EDT | 0.50 | 20.42 | 10.25 | 13.30 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX241018C00001000 | 2024-06-26 10:03AM EDT | 1.00 | 12.39 | 9.75 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX241018C00002500 | 2024-04-12 12:25PM EDT | 2.50 | 2.10 | 5.90 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX241018C00003000 | 2024-06-24 1:05PM EDT | 3.00 | 11.00 | 9.05 | 10.80 | 0.00 | - | 1 | 2 | 198.05% |
| NVAX241018C00003500 | 2024-05-13 11:26AM EDT | 3.50 | 9.10 | 11.70 | 12.95 | 0.00 | - | 1 | 0 | 703.13% |
| NVAX241018C00004000 | 2024-05-14 10:03AM EDT | 4.00 | 10.00 | 11.15 | 11.50 | 0.00 | - | 20 | 10 | 465.43% |
| NVAX241018C00004500 | 2024-05-14 12:39PM EDT | 4.50 | 9.65 | 10.75 | 11.00 | 0.00 | - | 1 | 0 | 416.80% |
| NVAX241018C00005000 | 2024-05-15 9:57AM EDT | 5.00 | 6.50 | 8.65 | 9.00 | 0.00 | - | 1 | 41 | 225.20% |
| NVAX241018C00005500 | 2024-06-11 11:02AM EDT | 5.50 | 10.96 | 6.50 | 7.70 | 0.00 | - | 175 | 203 | 150.39% |
| NVAX241018C00007500 | 2024-06-25 1:51PM EDT | 7.50 | 5.20 | 5.35 | 5.65 | -1.45 | -21.80% | 2 | 1,427 | 88.67% |
| NVAX241018C00010000 | 2024-06-27 3:43PM EDT | 10.00 | 3.80 | 2.99 | 4.20 | -0.20 | -5.00% | 12 | 351 | 80.76% |
| NVAX241018C00012500 | 2024-06-28 3:29PM EDT | 12.50 | 2.35 | 2.29 | 2.59 | -0.35 | -12.96% | 72 | 296 | 86.04% |
| NVAX241018C00015000 | 2024-06-28 3:51PM EDT | 15.00 | 1.52 | 1.53 | 1.66 | -0.48 | -24.00% | 62 | 1,625 | 86.43% |
| NVAX241018C00017500 | 2024-06-28 3:49PM EDT | 17.50 | 1.00 | 1.04 | 1.13 | -0.31 | -23.66% | 51 | 463 | 88.48% |
| NVAX241018C00020000 | 2024-06-28 1:30PM EDT | 20.00 | 0.80 | 0.73 | 0.83 | -0.28 | -25.93% | 32 | 1,993 | 91.41% |
| NVAX241018C00022500 | 2024-06-28 3:18PM EDT | 22.50 | 0.55 | 0.51 | 0.68 | -0.16 | -22.54% | 4 | 1,647 | 94.92% |
| NVAX241018C00025000 | 2024-06-28 12:21PM EDT | 25.00 | 0.49 | 0.40 | 0.50 | -0.15 | -23.44% | 5 | 422 | 97.07% |
| NVAX241018C00030000 | 2024-06-28 2:22PM EDT | 30.00 | 0.28 | 0.25 | 0.33 | -0.12 | -30.00% | 501 | 1,821 | 102.15% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241018P00001500 | 2024-04-30 12:32PM EDT | 1.50 | 0.06 | 0.01 | 0.90 | 0.00 | - | 1 | 5 | 359.77% |
| NVAX241018P00002000 | 2024-05-10 9:43AM EDT | 2.00 | 0.05 | 0.00 | 1.94 | 0.00 | - | 2 | 14 | 421.88% |
| NVAX241018P00002500 | 2024-06-05 12:52PM EDT | 2.50 | 0.05 | 0.01 | 0.16 | 0.00 | - | 4 | 360 | 171.09% |
| NVAX241018P00003000 | 2024-05-10 3:58PM EDT | 3.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 1 | 3,501 | 188.28% |
| NVAX241018P00003500 | 2024-06-17 3:01PM EDT | 3.50 | 0.10 | 0.01 | 0.18 | 0.00 | - | 1 | 39 | 139.45% |
| NVAX241018P00004000 | 2024-06-25 10:21AM EDT | 4.00 | 0.10 | 0.05 | 0.42 | 0.00 | - | 2 | 978 | 155.08% |
| NVAX241018P00004500 | 2024-06-26 1:07PM EDT | 4.50 | 0.14 | 0.00 | 0.24 | 0.00 | - | 7 | 728 | 119.53% |
| NVAX241018P00005000 | 2024-06-13 11:49AM EDT | 5.00 | 0.09 | 0.05 | 0.28 | 0.00 | - | 133 | 1,513 | 116.80% |
| NVAX241018P00005500 | 2024-06-24 9:36AM EDT | 5.50 | 0.10 | 0.05 | 0.52 | 0.00 | - | 3 | 1,817 | 122.66% |
| NVAX241018P00007500 | 2024-06-28 10:48AM EDT | 7.50 | 0.34 | 0.27 | 0.36 | -0.01 | -2.86% | 2 | 1,141 | 86.52% |
| NVAX241018P00010000 | 2024-06-28 1:43PM EDT | 10.00 | 1.01 | 0.90 | 0.96 | +0.04 | +4.12% | 9 | 1,752 | 80.57% |
| NVAX241018P00012500 | 2024-06-28 2:12PM EDT | 12.50 | 2.22 | 2.09 | 2.19 | +0.06 | +2.78% | 8 | 382 | 80.86% |
| NVAX241018P00015000 | 2024-06-27 1:41PM EDT | 15.00 | 3.77 | 3.70 | 3.85 | 0.00 | - | 1 | 977 | 80.66% |
| NVAX241018P00017500 | 2024-06-18 10:11AM EDT | 17.50 | 6.00 | 5.70 | 5.95 | 0.00 | - | 2 | 300 | 84.57% |
| NVAX241018P00020000 | 2024-06-28 9:49AM EDT | 20.00 | 7.85 | 7.85 | 8.10 | +0.15 | +1.95% | 1 | 669 | 84.77% |
| NVAX241018P00022500 | 2024-06-18 1:03PM EDT | 22.50 | 9.68 | 10.15 | 10.60 | 0.00 | - | 25 | 1,553 | 91.89% |
| NVAX241018P00025000 | 2024-06-07 10:22AM EDT | 25.00 | 10.00 | 12.40 | 13.10 | 0.00 | - | 3 | 2 | 94.73% |
| NVAX241018P00030000 | 2024-05-28 10:30AM EDT | 30.00 | 17.00 | 16.60 | 17.60 | 0.00 | - | 1 | 1 | 99.80% |
