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
57.399,52 +464,11 (+0,82%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240705C00005000 | 2024-06-17 10:48AM EDT | 5.00 | 9.20 | 6.85 | 7.75 | 0.00 | - | - | 9 | 439.06% |
| NVAX240705C00009000 | 2024-06-24 9:51AM EDT | 9.00 | 5.45 | 2.67 | 3.85 | 0.00 | - | 1 | 1 | 229.69% |
| NVAX240705C00010000 | 2024-06-17 2:44PM EDT | 10.00 | 4.19 | 2.33 | 2.89 | 0.00 | - | 10 | 10 | 186.72% |
| NVAX240705C00011000 | 2024-06-21 1:41PM EDT | 11.00 | 3.15 | 1.43 | 1.83 | 0.00 | - | 10 | 11 | 117.97% |
| NVAX240705C00012000 | 2024-06-28 1:35PM EDT | 12.00 | 0.71 | 0.64 | 0.90 | -0.34 | -32.38% | 30 | 50 | 54.69% |
| NVAX240705C00013000 | 2024-06-28 3:58PM EDT | 13.00 | 0.32 | 0.31 | 0.35 | -0.18 | -36.00% | 2,029 | 288 | 73.44% |
| NVAX240705C00013500 | 2024-06-28 3:07PM EDT | 13.50 | 0.19 | 0.17 | 0.22 | -0.19 | -50.00% | 95 | 173 | 76.17% |
| NVAX240705C00014000 | 2024-06-28 3:50PM EDT | 14.00 | 0.13 | 0.10 | 0.14 | -0.07 | -35.00% | 484 | 1,312 | 80.47% |
| NVAX240705C00014500 | 2024-06-28 3:54PM EDT | 14.50 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 167 | 275 | 85.16% |
| NVAX240705C00015000 | 2024-06-28 3:56PM EDT | 15.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 403 | 795 | 89.84% |
| NVAX240705C00015500 | 2024-06-28 12:54PM EDT | 15.50 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 163 | 267 | 95.31% |
| NVAX240705C00016000 | 2024-06-28 2:31PM EDT | 16.00 | 0.04 | 0.03 | 0.20 | -0.04 | -50.00% | 42 | 567 | 139.84% |
| NVAX240705C00016500 | 2024-06-28 11:19AM EDT | 16.50 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 1 | 301 | 121.09% |
| NVAX240705C00017000 | 2024-06-28 3:35PM EDT | 17.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 7 | 152 | 128.13% |
| NVAX240705C00017500 | 2024-06-27 1:11PM EDT | 17.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 20 | 355 | 147.66% |
| NVAX240705C00018000 | 2024-06-28 11:01AM EDT | 18.00 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 1 | 146 | 147.66% |
| NVAX240705C00018500 | 2024-06-28 3:46PM EDT | 18.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 79 | 42 | 143.75% |
| NVAX240705C00019000 | 2024-06-27 1:51PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 408 | 151.56% |
| NVAX240705C00019500 | 2024-06-27 9:49AM EDT | 19.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 78 | 1,175 | 159.38% |
| NVAX240705C00020000 | 2024-06-26 10:18AM EDT | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 816 | 167.19% |
| NVAX240705C00020500 | 2024-06-28 1:08PM EDT | 20.50 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 4 | 35 | 168.75% |
| NVAX240705C00021000 | 2024-06-24 3:58PM EDT | 21.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 136 | 676 | 181.25% |
| NVAX240705C00022000 | 2024-06-26 9:38AM EDT | 22.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 7 | 216 | 212.50% |
| NVAX240705C00023000 | 2024-06-28 3:25PM EDT | 23.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 62 | 218 | 215.63% |
| NVAX240705C00024000 | 2024-06-20 12:02PM EDT | 24.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 1 | 195 | 251.56% |
| NVAX240705C00025000 | 2024-06-27 10:04AM EDT | 25.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 16 | 348 | 231.25% |
| NVAX240705C00026000 | 2024-06-17 12:47PM EDT | 26.00 | 0.18 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 281.25% |
| NVAX240705C00026500 | 2024-06-18 12:17PM EDT | 26.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 28 | 256.25% |
| NVAX240705C00030000 | 2024-06-28 3:48PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 334 | 262.50% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240705P00008000 | 2024-06-28 3:55PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 101 | 11 | 171.88% |
| NVAX240705P00009000 | 2024-06-28 3:41PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 42 | 27 | 131.25% |
| NVAX240705P00010000 | 2024-06-28 3:54PM EDT | 10.00 | 0.05 | 0.03 | 0.04 | -0.09 | -64.29% | 5 | 93 | 112.50% |
| NVAX240705P00010500 | 2024-06-21 3:45PM EDT | 10.50 | 0.08 | 0.02 | 0.12 | 0.00 | - | 3 | 30 | 110.16% |
| NVAX240705P00011000 | 2024-06-28 3:56PM EDT | 11.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 459 | 188 | 82.81% |
| NVAX240705P00011500 | 2024-06-28 2:43PM EDT | 11.50 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 9 | 100 | 77.34% |
| NVAX240705P00012000 | 2024-06-28 3:56PM EDT | 12.00 | 0.19 | 0.18 | 0.21 | +0.01 | +5.56% | 95 | 181 | 71.48% |
| NVAX240705P00012500 | 2024-06-28 3:59PM EDT | 12.50 | 0.38 | 0.36 | 0.41 | +0.01 | +2.70% | 278 | 242 | 71.48% |
| NVAX240705P00013000 | 2024-06-28 3:55PM EDT | 13.00 | 0.70 | 0.66 | 0.89 | +0.06 | +9.38% | 82 | 556 | 89.84% |
| NVAX240705P00013500 | 2024-06-28 3:16PM EDT | 13.50 | 0.97 | 0.99 | 1.10 | +0.18 | +22.78% | 131 | 296 | 77.73% |
| NVAX240705P00014000 | 2024-06-28 3:51PM EDT | 14.00 | 1.42 | 1.42 | 1.97 | +0.21 | +17.36% | 29 | 72 | 126.95% |
| NVAX240705P00014500 | 2024-06-28 1:36PM EDT | 14.50 | 2.12 | 1.85 | 2.14 | +1.04 | +96.30% | 21 | 83 | 106.25% |
| NVAX240705P00015000 | 2024-06-28 3:09PM EDT | 15.00 | 2.54 | 2.30 | 3.15 | +0.46 | +22.12% | 93 | 90 | 172.27% |
| NVAX240705P00015500 | 2024-06-28 1:48PM EDT | 15.50 | 3.05 | 2.72 | 2.96 | +0.58 | +23.48% | 2 | 42 | 50.00% |
| NVAX240705P00016000 | 2024-06-28 2:08PM EDT | 16.00 | 3.54 | 3.25 | 3.90 | +1.30 | +58.04% | 18 | 27 | 173.05% |
| NVAX240705P00016500 | 2024-06-28 12:27PM EDT | 16.50 | 3.80 | 3.60 | 4.50 | +0.05 | +1.33% | 4 | 32 | 180.86% |
| NVAX240705P00017000 | 2024-06-27 1:24PM EDT | 17.00 | 4.58 | 4.15 | 5.50 | +0.48 | +11.71% | 10 | 28 | 256.64% |
| NVAX240705P00017500 | 2024-06-28 1:44PM EDT | 17.50 | 5.10 | 4.70 | 5.45 | +0.60 | +13.33% | 2 | 4 | 213.28% |
| NVAX240705P00018000 | 2024-06-27 3:56PM EDT | 18.00 | 5.35 | 5.15 | 5.55 | 0.00 | - | 2 | 26 | 121.88% |
| NVAX240705P00018500 | 2024-06-27 11:19AM EDT | 18.50 | 5.40 | 5.70 | 6.15 | 0.00 | - | 1 | 8 | 185.16% |
| NVAX240705P00019000 | 2024-06-27 2:01PM EDT | 19.00 | 6.17 | 6.15 | 6.45 | 0.00 | - | 1 | 27 | 206.25% |
| NVAX240705P00019500 | 2024-06-06 11:23AM EDT | 19.50 | 2.83 | 6.80 | 7.95 | 0.00 | - | - | 3 | 332.03% |
| NVAX240705P00020000 | 2024-06-21 3:43PM EDT | 20.00 | 6.37 | 7.20 | 7.50 | 0.00 | - | 1 | 4 | 153.13% |
| NVAX240705P00020500 | 2024-06-21 9:45AM EDT | 20.50 | 6.50 | 7.75 | 8.35 | 0.00 | - | 1 | 10 | 271.09% |
| NVAX240705P00021000 | 2024-06-24 1:48PM EDT | 21.00 | 7.09 | 8.20 | 10.05 | 0.00 | - | 1 | 0 | 416.80% |
| NVAX240705P00022000 | 2024-06-24 10:17AM EDT | 22.00 | 7.70 | 9.20 | 11.50 | 0.00 | - | 1 | 0 | 480.86% |
