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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117C00000500 | 2024-06-07 10:48AM EDT | 0.50 | 17.70 | 12.35 | 14.60 | 0.00 | - | 1 | 5 | 0.00% |
| NVAX250117C00001000 | 2024-05-10 9:37AM EDT | 1.00 | 9.00 | 16.10 | 18.95 | 0.00 | - | 4 | 2 | 0.00% |
| NVAX250117C00001500 | 2024-06-13 10:58AM EDT | 1.50 | 13.80 | 11.90 | 13.85 | 0.00 | - | 1 | 1 | 249.61% |
| NVAX250117C00002000 | 2024-06-06 2:32PM EDT | 2.00 | 17.98 | 11.50 | 13.15 | 0.00 | - | 3 | 12 | 203.13% |
| NVAX250117C00002500 | 2024-06-18 1:50PM EDT | 2.50 | 11.80 | 10.70 | 12.40 | 0.00 | - | 2 | 309 | 117.97% |
| NVAX250117C00003000 | 2024-06-14 10:49AM EDT | 3.00 | 10.67 | 10.20 | 12.35 | 0.00 | - | 2 | 15 | 151.56% |
| NVAX250117C00003500 | 2024-05-30 9:30AM EDT | 3.50 | 11.24 | 9.60 | 10.75 | 0.00 | - | 12 | 43 | 133.20% |
| NVAX250117C00004000 | 2024-06-14 10:31AM EDT | 4.00 | 9.74 | 9.50 | 10.60 | 0.00 | - | 1 | 2,873 | 86.33% |
| NVAX250117C00004500 | 2024-06-18 1:49PM EDT | 4.50 | 10.05 | 9.30 | 9.85 | 0.00 | - | 1 | 87 | 84.77% |
| NVAX250117C00005000 | 2024-06-20 3:33PM EDT | 5.00 | 9.15 | 9.00 | 9.50 | 0.00 | - | 153 | 12,919 | 100.98% |
| NVAX250117C00005500 | 2024-06-07 2:58PM EDT | 5.50 | 12.70 | 8.45 | 9.00 | 0.00 | - | 1 | 307 | 90.04% |
| NVAX250117C00007500 | 2024-06-21 3:30PM EDT | 7.50 | 7.34 | 7.10 | 7.50 | +0.29 | +4.11% | 13 | 13,097 | 97.27% |
| NVAX250117C00010000 | 2024-06-21 3:46PM EDT | 10.00 | 5.50 | 5.50 | 5.90 | 0.00 | - | 11 | 9,352 | 94.63% |
| NVAX250117C00012500 | 2024-06-21 2:59PM EDT | 12.50 | 4.55 | 4.20 | 4.75 | +0.05 | +1.11% | 17 | 1,336 | 93.95% |
| NVAX250117C00015000 | 2024-06-21 3:31PM EDT | 15.00 | 3.56 | 3.40 | 3.80 | -0.29 | -7.53% | 7 | 1,876 | 95.26% |
| NVAX250117C00017500 | 2024-06-20 3:22PM EDT | 17.50 | 2.82 | 2.69 | 3.15 | -0.18 | -6.00% | 2 | 2,841 | 96.09% |
| NVAX250117C00020000 | 2024-06-21 3:48PM EDT | 20.00 | 2.40 | 2.17 | 2.70 | +0.10 | +4.35% | 11 | 4,484 | 97.80% |
| NVAX250117C00022500 | 2024-06-21 10:30AM EDT | 22.50 | 2.33 | 1.77 | 2.53 | +0.53 | +29.44% | 1 | 708 | 101.56% |
| NVAX250117C00025000 | 2024-06-21 3:32PM EDT | 25.00 | 1.80 | 1.58 | 1.89 | -0.10 | -5.26% | 27 | 4,212 | 100.10% |
| NVAX250117C00030000 | 2024-06-21 3:26PM EDT | 30.00 | 1.30 | 1.16 | 1.50 | -0.19 | -12.75% | 24 | 3,003 | 103.17% |
| NVAX250117C00035000 | 2024-06-20 11:02AM EDT | 35.00 | 1.16 | 1.00 | 1.24 | 0.00 | - | 1 | 636 | 107.81% |
| NVAX250117C00040000 | 2024-06-18 3:34PM EDT | 40.00 | 0.88 | 0.80 | 1.05 | 0.00 | - | 22 | 1,750 | 110.25% |
| NVAX250117C00045000 | 2024-06-21 3:56PM EDT | 45.00 | 0.83 | 0.83 | 1.03 | -0.05 | -5.68% | 35 | 8,400 | 117.77% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117P00000500 | 2024-05-10 3:12PM EDT | 0.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 198.44% |
| NVAX250117P00001000 | 2024-06-14 9:52AM EDT | 1.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 100 | 101 | 153.13% |
| NVAX250117P00001500 | 2024-06-14 3:54PM EDT | 1.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 25 | 265 | 137.50% |
| NVAX250117P00002000 | 2024-06-17 11:09AM EDT | 2.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 27 | 123.44% |
| NVAX250117P00002500 | 2024-06-17 11:49AM EDT | 2.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 160 | 8,564 | 140.23% |
| NVAX250117P00003000 | 2024-06-20 2:17PM EDT | 3.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 10 | 344 | 122.27% |
| NVAX250117P00003500 | 2024-06-04 10:04AM EDT | 3.50 | 0.12 | 0.05 | 0.23 | 0.00 | - | 234 | 542 | 116.02% |
| NVAX250117P00004000 | 2024-06-07 10:45AM EDT | 4.00 | 0.18 | 0.01 | 0.99 | 0.00 | - | 1 | 723 | 148.05% |
| NVAX250117P00004500 | 2024-06-21 3:56PM EDT | 4.50 | 0.23 | 0.20 | 0.30 | +0.03 | +15.00% | 13 | 107 | 110.35% |
| NVAX250117P00005000 | 2024-06-21 10:19AM EDT | 5.00 | 0.29 | 0.25 | 0.30 | -0.04 | -12.12% | 2 | 17,948 | 103.52% |
| NVAX250117P00005500 | 2024-06-05 9:53AM EDT | 5.50 | 0.28 | 0.00 | 0.41 | 0.00 | - | 1 | 1,011 | 88.09% |
| NVAX250117P00007500 | 2024-06-21 3:38PM EDT | 7.50 | 0.80 | 0.62 | 0.86 | -0.08 | -9.09% | 37 | 3,547 | 94.34% |
| NVAX250117P00010000 | 2024-06-20 9:35AM EDT | 10.00 | 1.69 | 1.52 | 1.78 | 0.00 | - | 10 | 4,638 | 92.97% |
| NVAX250117P00012500 | 2024-06-21 1:34PM EDT | 12.50 | 2.99 | 2.75 | 3.05 | +0.03 | +1.01% | 12 | 4,538 | 91.94% |
| NVAX250117P00015000 | 2024-06-18 11:59AM EDT | 15.00 | 4.76 | 4.35 | 4.60 | 0.00 | - | 11 | 939 | 92.24% |
| NVAX250117P00017500 | 2024-06-21 1:33PM EDT | 17.50 | 6.00 | 6.00 | 6.40 | -0.28 | -4.46% | 1 | 3,083 | 90.92% |
| NVAX250117P00020000 | 2024-06-13 9:30AM EDT | 20.00 | 7.41 | 7.85 | 9.05 | 0.00 | - | 1 | 489 | 98.19% |
| NVAX250117P00022500 | 2024-06-13 3:38PM EDT | 22.50 | 9.89 | 9.90 | 10.50 | 0.00 | - | 7 | 58 | 90.53% |
| NVAX250117P00025000 | 2024-06-18 3:29PM EDT | 25.00 | 12.58 | 12.20 | 12.75 | 0.00 | - | 5 | 30 | 93.36% |
| NVAX250117P00030000 | 2024-06-20 11:14AM EDT | 30.00 | 17.35 | 16.75 | 17.35 | 0.00 | - | 27 | 250 | 95.12% |
| NVAX250117P00035000 | 2024-06-11 9:32AM EDT | 35.00 | 20.22 | 21.45 | 22.00 | 0.00 | - | 1 | 25 | 94.82% |
| NVAX250117P00040000 | 2024-05-17 12:04PM EDT | 40.00 | 27.20 | 25.95 | 26.70 | 0.00 | - | 2 | 26 | 85.64% |
| NVAX250117P00045000 | 2024-06-18 9:51AM EDT | 45.00 | 31.85 | 31.10 | 31.75 | 0.00 | - | 1 | 68 | 97.56% |
© 2024 Yahoo. Todos los derechos reservados.