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
57.394,74 +483,87 (+0,85%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX260116C00000500 | 2024-06-24 10:25AM EDT | 0.50 | 13.80 | 10.40 | 12.85 | 0.00 | - | 10 | 31 | 0.00% |
| NVAX260116C00001000 | 2024-05-23 10:13AM EDT | 1.00 | 14.75 | 10.55 | 14.50 | 0.00 | - | 1 | 6 | 323.44% |
| NVAX260116C00002000 | 2024-06-20 3:08PM EDT | 2.00 | 12.00 | 8.00 | 10.90 | 0.00 | - | 1 | 4 | 109.77% |
| NVAX260116C00002500 | 2024-06-28 3:04PM EDT | 2.50 | 10.00 | 8.85 | 11.45 | -1.50 | -13.04% | 27 | 591 | 185.84% |
| NVAX260116C00003000 | 2024-06-28 9:31AM EDT | 3.00 | 10.00 | 7.00 | 10.25 | -2.10 | -17.36% | 1 | 12 | 112.89% |
| NVAX260116C00003500 | 2024-05-16 12:02PM EDT | 3.50 | 9.99 | 10.40 | 12.40 | 0.00 | - | 6 | 12 | 203.81% |
| NVAX260116C00004000 | 2024-06-03 9:39AM EDT | 4.00 | 11.75 | 8.70 | 9.30 | 0.00 | - | 1 | 71 | 76.07% |
| NVAX260116C00004500 | 2024-06-20 10:34AM EDT | 4.50 | 10.15 | 8.40 | 8.90 | 0.00 | - | 2 | 267 | 77.44% |
| NVAX260116C00005000 | 2024-06-28 9:40AM EDT | 5.00 | 8.20 | 7.90 | 8.60 | -0.35 | -4.09% | 4 | 2,596 | 75.29% |
| NVAX260116C00005500 | 2024-06-21 3:31PM EDT | 5.50 | 9.00 | 7.65 | 8.25 | 0.00 | - | 1 | 207 | 76.86% |
| NVAX260116C00007500 | 2024-06-28 1:49PM EDT | 7.50 | 6.78 | 6.50 | 7.15 | -0.97 | -12.52% | 5 | 2,068 | 78.22% |
| NVAX260116C00010000 | 2024-06-28 2:00PM EDT | 10.00 | 5.45 | 5.40 | 6.05 | -0.55 | -9.17% | 18 | 4,274 | 79.20% |
| NVAX260116C00012500 | 2024-06-28 1:15PM EDT | 12.50 | 4.70 | 4.45 | 5.25 | -0.58 | -10.98% | 17 | 722 | 79.44% |
| NVAX260116C00015000 | 2024-06-28 3:13PM EDT | 15.00 | 4.25 | 4.15 | 4.55 | -0.24 | -5.35% | 24 | 1,404 | 82.91% |
| NVAX260116C00017500 | 2024-06-28 10:23AM EDT | 17.50 | 3.87 | 3.05 | 3.80 | +0.07 | +1.84% | 1 | 2,869 | 77.05% |
| NVAX260116C00020000 | 2024-06-28 12:53PM EDT | 20.00 | 3.35 | 2.98 | 3.60 | -0.19 | -5.37% | 6 | 635 | 82.35% |
| NVAX260116C00022500 | 2024-06-28 10:32AM EDT | 22.50 | 3.01 | 2.67 | 3.25 | -0.27 | -8.23% | 2 | 284 | 83.25% |
| NVAX260116C00025000 | 2024-06-27 3:11PM EDT | 25.00 | 2.70 | 2.36 | 2.97 | 0.00 | - | 1 | 3,289 | 83.74% |
| NVAX260116C00030000 | 2024-06-28 2:23PM EDT | 30.00 | 2.25 | 1.95 | 2.55 | -0.24 | -9.64% | 27 | 1,287 | 85.45% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX260116P00000500 | 2024-06-20 3:32PM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 382 | 128.13% |
| NVAX260116P00001000 | 2024-05-16 3:56PM EDT | 1.00 | 0.05 | 0.05 | 0.18 | 0.00 | - | 6 | 374 | 130.47% |
| NVAX260116P00001500 | 2024-05-13 12:43PM EDT | 1.50 | 0.09 | 0.05 | 2.00 | 0.00 | - | 10 | 37 | 244.53% |
| NVAX260116P00002000 | 2024-06-17 11:20AM EDT | 2.00 | 0.11 | 0.08 | 0.28 | 0.00 | - | 1 | 22 | 101.95% |
| NVAX260116P00002500 | 2024-06-24 2:30PM EDT | 2.50 | 0.23 | 0.10 | 0.36 | 0.00 | - | 2 | 10,741 | 94.92% |
| NVAX260116P00003000 | 2024-06-26 1:44PM EDT | 3.00 | 0.26 | 0.01 | 0.40 | 0.00 | - | 1 | 19 | 81.84% |
| NVAX260116P00003500 | 2024-06-03 3:55PM EDT | 3.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 798 | 25.00% |
| NVAX260116P00004000 | 2024-06-05 10:33AM EDT | 4.00 | 0.25 | 0.12 | 0.65 | 0.00 | - | 10 | 26 | 79.10% |
| NVAX260116P00004500 | 2024-06-17 11:03AM EDT | 4.50 | 0.50 | 0.41 | 0.64 | 0.00 | - | 15 | 29 | 79.39% |
| NVAX260116P00005000 | 2024-06-28 1:14PM EDT | 5.00 | 0.56 | 0.54 | 0.74 | -0.02 | -3.45% | 6 | 1,209 | 77.54% |
| NVAX260116P00005500 | 2024-06-27 12:59PM EDT | 5.50 | 0.71 | 0.70 | 0.91 | 0.00 | - | 20 | 181 | 77.49% |
| NVAX260116P00007500 | 2024-06-21 1:39PM EDT | 7.50 | 1.60 | 1.39 | 1.60 | 0.00 | - | 3 | 4,210 | 73.68% |
| NVAX260116P00010000 | 2024-06-28 2:15PM EDT | 10.00 | 2.72 | 2.64 | 3.05 | -0.08 | -2.86% | 1 | 15,340 | 74.66% |
| NVAX260116P00012500 | 2024-06-27 2:23PM EDT | 12.50 | 4.00 | 4.00 | 4.60 | 0.00 | - | 1 | 10,590 | 72.49% |
| NVAX260116P00015000 | 2024-06-18 10:21AM EDT | 15.00 | 6.00 | 5.85 | 6.15 | 0.00 | - | 5 | 877 | 71.44% |
| NVAX260116P00017500 | 2024-06-26 1:42PM EDT | 17.50 | 8.03 | 7.65 | 8.15 | 0.00 | - | 1 | 149 | 71.24% |
| NVAX260116P00020000 | 2024-06-18 10:33AM EDT | 20.00 | 9.81 | 9.65 | 10.20 | 0.00 | - | 5 | 41 | 71.17% |
| NVAX260116P00022500 | 2024-06-20 10:24AM EDT | 22.50 | 11.43 | 11.65 | 14.50 | 0.00 | - | - | 2 | 87.67% |
| NVAX260116P00025000 | 2024-06-20 10:59AM EDT | 25.00 | 15.15 | 13.80 | 14.40 | 0.00 | - | 35 | 35 | 68.95% |
| NVAX260116P00030000 | 2024-06-14 3:59PM EDT | 30.00 | 17.40 | 18.20 | 19.40 | 0.00 | - | 10 | 36 | 71.92% |
