Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240726C00010000 | 2024-06-18 9:50AM EDT | 10.00 | 4.60 | 3.40 | 4.45 | +0.60 | +15.00% | 3 | 16 | 123.63% |
| NVAX240726C00011000 | 2024-06-14 11:11AM EDT | 11.00 | 3.22 | 2.84 | 4.20 | 0.00 | - | 1 | 4 | 105.47% |
| NVAX240726C00013000 | 2024-06-20 9:53AM EDT | 13.00 | 2.08 | 1.95 | 2.30 | 0.00 | - | 2 | 17 | 96.19% |
| NVAX240726C00014000 | 2024-06-20 3:42PM EDT | 14.00 | 1.59 | 1.49 | 1.73 | 0.00 | - | 11 | 20 | 94.73% |
| NVAX240726C00014500 | 2024-06-21 1:57PM EDT | 14.50 | 1.51 | 1.30 | 1.61 | +0.03 | +2.03% | 21 | 20 | 97.95% |
| NVAX240726C00015000 | 2024-06-21 3:37PM EDT | 15.00 | 1.14 | 1.14 | 1.34 | -0.16 | -12.31% | 56 | 224 | 96.29% |
| NVAX240726C00015500 | 2024-06-21 12:39PM EDT | 15.50 | 1.16 | 0.97 | 1.27 | +0.16 | +16.00% | 10 | 31 | 99.02% |
| NVAX240726C00016000 | 2024-06-18 11:42AM EDT | 16.00 | 0.86 | 0.86 | 1.37 | 0.00 | - | 109 | 21 | 107.62% |
| NVAX240726C00016500 | 2024-06-21 2:54PM EDT | 16.50 | 0.80 | 0.77 | 0.95 | -0.31 | -27.93% | 2 | 6 | 100.10% |
| NVAX240726C00017000 | 2024-06-20 1:33PM EDT | 17.00 | 0.88 | 0.68 | 0.90 | +0.22 | +33.33% | 3 | 17 | 103.03% |
| NVAX240726C00017500 | 2024-06-21 2:50PM EDT | 17.50 | 0.66 | 0.58 | 1.04 | -0.34 | -34.00% | 1 | 25 | 111.33% |
| NVAX240726C00018000 | 2024-06-21 11:16AM EDT | 18.00 | 0.65 | 0.52 | 0.75 | -0.01 | -1.52% | 1 | 21 | 105.76% |
| NVAX240726C00018500 | 2024-06-18 9:30AM EDT | 18.50 | 0.75 | 0.46 | 0.68 | 0.00 | - | 2 | 8 | 107.03% |
| NVAX240726C00019000 | 2024-06-17 3:58PM EDT | 19.00 | 0.48 | 0.41 | 0.71 | -0.13 | -21.31% | 1 | 4 | 111.91% |
| NVAX240726C00019500 | 2024-06-07 9:32AM EDT | 19.50 | 3.95 | 0.37 | 0.86 | 0.00 | - | 1 | 1 | 121.48% |
| NVAX240726C00020000 | 2024-06-21 11:11AM EDT | 20.00 | 0.40 | 0.34 | 0.54 | -0.06 | -13.04% | 3 | 106 | 112.50% |
| NVAX240726C00020500 | 2024-06-13 9:54AM EDT | 20.50 | 1.00 | 0.32 | 0.71 | 0.00 | - | 1 | 10 | 123.63% |
| NVAX240726C00021000 | 2024-06-21 11:13AM EDT | 21.00 | 0.35 | 0.29 | 0.44 | -0.84 | -70.59% | 1 | 3 | 114.84% |
| NVAX240726C00022000 | 2024-06-14 2:29PM EDT | 22.00 | 0.47 | 0.20 | 0.43 | 0.00 | - | 40 | 21 | 118.16% |
| NVAX240726C00022500 | 2024-06-14 2:21PM EDT | 22.50 | 0.43 | 0.23 | 0.36 | 0.00 | - | 5 | 4 | 119.92% |
| NVAX240726C00023000 | 2024-06-18 10:36AM EDT | 23.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 6 | 32 | 115.43% |
| NVAX240726C00023500 | 2024-06-17 9:57AM EDT | 23.50 | 0.37 | 0.15 | 0.38 | 0.00 | - | 1 | 3 | 123.83% |
| NVAX240726C00024000 | 2024-06-14 9:57AM EDT | 24.00 | 0.34 | 0.14 | 0.80 | 0.00 | - | 1 | 12 | 148.63% |
| NVAX240726C00024500 | 2024-06-20 10:22AM EDT | 24.50 | 0.23 | 0.19 | 0.40 | 0.00 | - | 5 | 44 | 134.18% |
| NVAX240726C00025000 | 2024-06-18 12:01PM EDT | 25.00 | 0.21 | 0.13 | 0.34 | 0.00 | - | 100 | 108 | 130.08% |
| NVAX240726C00025500 | 2024-06-18 10:22AM EDT | 25.50 | 0.20 | 0.11 | 0.24 | 0.00 | - | 1 | 30 | 124.61% |
| NVAX240726C00026000 | 2024-06-14 2:38PM EDT | 26.00 | 0.29 | 0.13 | 0.23 | 0.00 | - | 22 | 4 | 128.52% |
| NVAX240726C00026500 | 2024-06-18 10:40AM EDT | 26.50 | 0.16 | 0.15 | 0.55 | 0.00 | - | 3 | 34 | 153.13% |
| NVAX240726C00030000 | 2024-06-21 1:47PM EDT | 30.00 | 0.14 | 0.08 | 0.44 | -0.16 | -53.33% | 20 | 344 | 161.33% |
Opciones de ventapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240726P00010000 | 2024-06-21 1:04PM EDT | 10.00 | 0.22 | 0.20 | 0.29 | -0.08 | -26.67% | 30 | 8 | 100.00% |
| NVAX240726P00011000 | 2024-06-21 3:50PM EDT | 11.00 | 0.45 | 0.37 | 0.46 | -0.07 | -13.46% | 1 | 5 | 95.90% |
| NVAX240726P00012000 | 2024-06-21 3:42PM EDT | 12.00 | 0.76 | 0.61 | 0.77 | +0.06 | +8.57% | 11 | 16 | 93.95% |
| NVAX240726P00013000 | 2024-06-21 3:31PM EDT | 13.00 | 1.10 | 1.00 | 1.20 | -0.47 | -29.94% | 1 | 10 | 94.63% |
| NVAX240726P00014000 | 2024-06-21 2:03PM EDT | 14.00 | 1.50 | 1.49 | 1.62 | -0.11 | -6.83% | 2 | 34 | 91.50% |
| NVAX240726P00014500 | 2024-06-21 12:04PM EDT | 14.50 | 1.75 | 1.26 | 1.91 | -0.09 | -4.89% | 1 | 1 | 76.27% |
| NVAX240726P00015000 | 2024-06-14 9:49AM EDT | 15.00 | 2.50 | 2.13 | 2.94 | 0.00 | - | 5 | 5 | 113.67% |
| NVAX240726P00015500 | 2024-06-13 12:22PM EDT | 15.50 | 2.33 | 2.39 | 2.81 | 0.00 | - | 3 | 3 | 97.85% |
| NVAX240726P00016000 | 2024-06-14 12:09PM EDT | 16.00 | 3.19 | 2.80 | 3.25 | 0.00 | - | 1 | 3 | 102.15% |
| NVAX240726P00016500 | 2024-06-17 3:52PM EDT | 16.50 | 3.55 | 2.17 | 3.45 | 0.00 | - | 3 | 23 | 62.40% |
| NVAX240726P00017000 | 2024-06-18 11:16AM EDT | 17.00 | 4.46 | 2.27 | 4.25 | 0.00 | - | 1 | 18 | 64.65% |
| NVAX240726P00017500 | 2024-06-17 9:39AM EDT | 17.50 | 3.82 | 3.95 | 5.80 | 0.00 | - | 5 | 3 | 146.88% |
| NVAX240726P00018000 | 2024-06-18 11:43AM EDT | 18.00 | 5.31 | 4.30 | 5.10 | 0.00 | - | 2 | 2 | 110.35% |
| NVAX240726P00018500 | 2024-06-12 2:51PM EDT | 18.50 | 3.91 | 4.10 | 5.55 | 0.00 | - | - | 2 | 87.30% |
| NVAX240726P00019000 | 2024-06-06 2:52PM EDT | 19.00 | 3.04 | 4.75 | 6.05 | 0.00 | - | - | 2 | 99.02% |
| NVAX240726P00019500 | 2024-06-10 3:22PM EDT | 19.50 | 5.07 | 5.35 | 6.70 | 0.00 | - | 1 | 5 | 114.45% |
| NVAX240726P00020000 | 2024-06-10 3:22PM EDT | 20.00 | 5.47 | 5.55 | 6.75 | 0.00 | - | 1 | 3 | 82.81% |
| NVAX240726P00020500 | 2024-06-06 10:45AM EDT | 20.50 | 3.80 | 6.25 | 8.05 | 0.00 | - | - | 1 | 134.18% |
| NVAX240726P00021000 | 2024-06-14 1:11PM EDT | 21.00 | 7.35 | 7.10 | 7.65 | 0.00 | - | 1 | 1 | 115.82% |
| NVAX240726P00021500 | 2024-06-10 3:46PM EDT | 21.50 | 6.52 | 7.60 | 8.05 | 0.00 | - | 1 | 0 | 115.23% |
| NVAX240726P00023000 | 2024-06-18 10:33AM EDT | 23.00 | 10.15 | 8.85 | 9.95 | 0.00 | - | 5 | 5 | 134.57% |
© 2024 Yahoo. Todos los derechos reservados.