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
57.279,76 +430,47 (+0,76%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117C00000500 | 2024-06-07 10:48AM EDT | 0.50 | 17.70 | 11.25 | 13.30 | 0.00 | - | 1 | 5 | 296.88% |
| NVAX250117C00001000 | 2024-06-25 12:43PM EDT | 1.00 | 12.20 | 10.20 | 13.45 | 0.00 | - | 2 | 0 | 239.06% |
| NVAX250117C00001500 | 2024-06-13 10:58AM EDT | 1.50 | 13.80 | 9.45 | 13.00 | 0.00 | - | 1 | 1 | 159.38% |
| NVAX250117C00002000 | 2024-06-06 2:32PM EDT | 2.00 | 17.98 | 9.95 | 12.50 | 0.00 | - | 3 | 12 | 243.36% |
| NVAX250117C00002500 | 2024-06-18 1:50PM EDT | 2.50 | 11.80 | 9.20 | 11.30 | 0.00 | - | 2 | 309 | 128.13% |
| NVAX250117C00003000 | 2024-06-25 12:43PM EDT | 3.00 | 10.65 | 8.05 | 10.80 | 0.00 | - | 1 | 14 | 251.56% |
| NVAX250117C00003500 | 2024-05-30 9:30AM EDT | 3.50 | 11.24 | 8.40 | 10.30 | 0.00 | - | 12 | 43 | 120.70% |
| NVAX250117C00004000 | 2024-06-14 10:31AM EDT | 4.00 | 9.74 | 8.05 | 8.90 | 0.00 | - | 1 | 2,873 | 115.63% |
| NVAX250117C00004500 | 2024-06-18 1:49PM EDT | 4.50 | 10.05 | 7.95 | 8.45 | 0.00 | - | 1 | 87 | 71.88% |
| NVAX250117C00005000 | 2024-06-28 12:11PM EDT | 5.00 | 7.92 | 7.10 | 8.00 | -0.92 | -10.41% | 1 | 12,915 | 105.08% |
| NVAX250117C00005500 | 2024-06-28 1:45PM EDT | 5.50 | 7.30 | 7.25 | 7.55 | -5.40 | -42.52% | 1 | 307 | 86.72% |
| NVAX250117C00007500 | 2024-06-28 3:50PM EDT | 7.50 | 5.65 | 5.60 | 6.05 | -0.55 | -8.87% | 28 | 13,054 | 83.98% |
| NVAX250117C00010000 | 2024-06-28 3:58PM EDT | 10.00 | 4.30 | 4.05 | 4.30 | -0.40 | -8.51% | 52 | 9,353 | 79.83% |
| NVAX250117C00012500 | 2024-06-28 11:11AM EDT | 12.50 | 3.19 | 3.05 | 3.35 | -0.36 | -10.14% | 21 | 1,348 | 84.96% |
| NVAX250117C00015000 | 2024-06-28 3:40PM EDT | 15.00 | 2.28 | 2.17 | 2.58 | -0.52 | -18.57% | 29 | 1,919 | 84.86% |
| NVAX250117C00017500 | 2024-06-28 12:23PM EDT | 17.50 | 2.00 | 1.63 | 1.94 | -0.15 | -6.98% | 2 | 2,835 | 85.11% |
| NVAX250117C00020000 | 2024-06-28 3:18PM EDT | 20.00 | 1.44 | 1.33 | 1.60 | -0.29 | -16.76% | 229 | 4,593 | 88.48% |
| NVAX250117C00022500 | 2024-06-28 10:26AM EDT | 22.50 | 1.33 | 1.08 | 1.32 | -0.16 | -10.74% | 4 | 710 | 90.53% |
| NVAX250117C00025000 | 2024-06-28 3:42PM EDT | 25.00 | 0.92 | 0.90 | 1.17 | -0.24 | -20.69% | 78 | 4,244 | 93.51% |
| NVAX250117C00030000 | 2024-06-28 3:23PM EDT | 30.00 | 0.75 | 0.70 | 0.88 | -0.24 | -24.24% | 14 | 3,170 | 98.05% |
| NVAX250117C00035000 | 2024-06-28 9:51AM EDT | 35.00 | 0.62 | 0.53 | 0.71 | -0.38 | -38.00% | 31 | 869 | 101.37% |
| NVAX250117C00040000 | 2024-06-28 3:25PM EDT | 40.00 | 0.56 | 0.50 | 0.62 | -0.15 | -21.13% | 44 | 1,949 | 106.93% |
| NVAX250117C00045000 | 2024-06-28 3:48PM EDT | 45.00 | 0.49 | 0.41 | 0.55 | -0.08 | -14.04% | 113 | 8,584 | 109.96% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117P00000500 | 2024-05-10 3:12PM EDT | 0.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 196.88% |
| NVAX250117P00001000 | 2024-06-14 9:52AM EDT | 1.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 100 | 101 | 189.84% |
| NVAX250117P00001500 | 2024-06-14 3:54PM EDT | 1.50 | 0.04 | 0.01 | 0.14 | 0.00 | - | 25 | 265 | 164.06% |
| NVAX250117P00002000 | 2024-06-24 10:37AM EDT | 2.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 1 | 26 | 146.09% |
| NVAX250117P00002500 | 2024-06-26 12:00PM EDT | 2.50 | 0.05 | 0.03 | 0.19 | 0.00 | - | 82 | 8,507 | 133.59% |
| NVAX250117P00003000 | 2024-06-20 2:17PM EDT | 3.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 344 | 111.33% |
| NVAX250117P00003500 | 2024-06-24 2:29PM EDT | 3.50 | 0.17 | 0.00 | 0.23 | 0.00 | - | 2 | 542 | 107.42% |
| NVAX250117P00004000 | 2024-06-24 2:28PM EDT | 4.00 | 0.21 | 0.01 | 0.32 | 0.00 | - | 2 | 723 | 105.27% |
| NVAX250117P00004500 | 2024-06-26 9:30AM EDT | 4.50 | 0.25 | 0.01 | 0.38 | 0.00 | - | 10 | 105 | 99.22% |
| NVAX250117P00005000 | 2024-06-28 2:39PM EDT | 5.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 3 | 17,943 | 93.55% |
| NVAX250117P00005500 | 2024-06-05 9:53AM EDT | 5.50 | 0.28 | 0.00 | 0.31 | 0.00 | - | 1 | 1,011 | 77.54% |
| NVAX250117P00007500 | 2024-06-28 3:39PM EDT | 7.50 | 0.73 | 0.60 | 0.74 | +0.02 | +2.82% | 3 | 5,085 | 84.28% |
| NVAX250117P00010000 | 2024-06-28 3:39PM EDT | 10.00 | 1.61 | 1.29 | 1.65 | +0.01 | +0.62% | 7 | 4,739 | 78.32% |
| NVAX250117P00012500 | 2024-06-27 1:23PM EDT | 12.50 | 2.88 | 2.74 | 3.00 | 0.00 | - | 1 | 4,539 | 80.18% |
| NVAX250117P00015000 | 2024-06-28 3:26PM EDT | 15.00 | 4.55 | 4.40 | 4.70 | +0.02 | +0.44% | 39 | 938 | 80.47% |
| NVAX250117P00017500 | 2024-06-26 10:50AM EDT | 17.50 | 6.15 | 6.30 | 6.65 | 0.00 | - | 94 | 3,126 | 81.05% |
| NVAX250117P00020000 | 2024-06-28 10:26AM EDT | 20.00 | 8.58 | 8.35 | 8.85 | +1.17 | +15.79% | 1 | 489 | 82.62% |
| NVAX250117P00022500 | 2024-06-13 3:38PM EDT | 22.50 | 9.89 | 10.65 | 11.00 | 0.00 | - | 7 | 58 | 83.89% |
| NVAX250117P00025000 | 2024-06-18 3:29PM EDT | 25.00 | 12.58 | 12.95 | 13.75 | 0.00 | - | 5 | 30 | 92.77% |
| NVAX250117P00030000 | 2024-06-20 11:14AM EDT | 30.00 | 17.35 | 17.55 | 18.25 | 0.00 | - | 8 | 250 | 88.96% |
| NVAX250117P00035000 | 2024-06-11 9:32AM EDT | 35.00 | 20.22 | 22.50 | 22.80 | 0.00 | - | 1 | 25 | 86.13% |
| NVAX250117P00040000 | 2024-05-17 12:04PM EDT | 40.00 | 27.20 | 25.95 | 26.70 | 0.00 | - | 2 | 26 | 0.00% |
| NVAX250117P00045000 | 2024-06-18 9:51AM EDT | 45.00 | 31.85 | 32.20 | 32.60 | 0.00 | - | 1 | 68 | 76.95% |
