Italia markets close in 3 hours 19 minutes
FTSE MIB
34.722,44 +230,03 (+0,67%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,95 -0,04 (-0,05%) Bitcoin EUR
63.767,06 +1.002,48 (+1,60%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240614C00001000 | 2024-05-21 1:58PM EDT | 1.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| NVAX240614C00001500 | 2024-05-21 2:45PM EDT | 1.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVAX240614C00004500 | 2024-05-10 9:30AM EDT | 4.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX240614C00005000 | 2024-05-10 9:33AM EDT | 5.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVAX240614C00005500 | 2024-05-10 10:01AM EDT | 5.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240614C00006000 | 2024-05-13 11:34AM EDT | 6.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240614C00006500 | 2024-05-10 10:47AM EDT | 6.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| NVAX240614C00007500 | 2024-05-22 11:10AM EDT | 7.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| NVAX240614C00008000 | 2024-05-31 3:45PM EDT | 8.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVAX240614C00008500 | 2024-05-31 11:36AM EDT | 8.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NVAX240614C00009000 | 2024-05-21 11:45AM EDT | 9.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX240614C00010000 | 2024-05-24 3:42PM EDT | 10.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NVAX240614C00010500 | 2024-05-17 10:37AM EDT | 10.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| NVAX240614C00011000 | 2024-05-24 11:46AM EDT | 11.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| NVAX240614C00011500 | 2024-05-30 3:49PM EDT | 11.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 22 | 58 | 0.00% |
| NVAX240614C00012000 | 2024-05-29 12:23PM EDT | 12.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| NVAX240614C00012500 | 2024-05-31 1:25PM EDT | 12.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 21 | 68 | 0.00% |
| NVAX240614C00013000 | 2024-05-31 3:25PM EDT | 13.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 30 | 145 | 0.00% |
| NVAX240614C00013500 | 2024-05-31 11:17AM EDT | 13.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| NVAX240614C00014000 | 2024-05-31 3:57PM EDT | 14.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1,224 | 841 | 0.00% |
| NVAX240614C00014500 | 2024-05-31 2:56PM EDT | 14.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 0.00% |
| NVAX240614C00015000 | 2024-05-31 3:44PM EDT | 15.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 91 | 276 | 0.00% |
| NVAX240614C00015500 | 2024-05-31 3:14PM EDT | 15.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 46 | 125 | 6.25% |
| NVAX240614C00016000 | 2024-05-31 3:08PM EDT | 16.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 164 | 240 | 12.50% |
| NVAX240614C00016500 | 2024-05-31 3:53PM EDT | 16.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 18 | 176 | 12.50% |
| NVAX240614C00017000 | 2024-05-31 2:45PM EDT | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 133 | 784 | 25.00% |
| NVAX240614C00017500 | 2024-05-30 12:44PM EDT | 17.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 25.00% |
| NVAX240614C00018000 | 2024-05-31 2:56PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 69 | 25.00% |
| NVAX240614C00018500 | 2024-05-31 10:08AM EDT | 18.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| NVAX240614C00019000 | 2024-05-31 12:35PM EDT | 19.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 25.00% |
| NVAX240614C00019500 | 2024-05-30 1:05PM EDT | 19.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 50.00% |
| NVAX240614C00020000 | 2024-05-31 2:47PM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 52 | 134 | 50.00% |
| NVAX240614C00021000 | 2024-05-31 9:55AM EDT | 21.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 50.00% |
| NVAX240614C00022000 | 2024-05-29 12:01PM EDT | 22.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| NVAX240614C00023000 | 2024-05-29 11:26AM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| NVAX240614C00024000 | 2024-05-30 1:37PM EDT | 24.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 400 | 405 | 50.00% |
| NVAX240614C00025000 | 2024-05-28 2:57PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 70 | 50.00% |
| NVAX240614C00026000 | 2024-05-28 12:06PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 116 | 122 | 50.00% |
| NVAX240614C00027000 | 2024-05-31 3:28PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 117 | 50.00% |
| NVAX240614C00028000 | 2024-05-23 2:14PM EDT | 28.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| NVAX240614C00029000 | 2024-05-20 3:54PM EDT | 29.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| NVAX240614C00030000 | 2024-05-28 2:09PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 153 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240614P00001500 | 2024-05-15 9:49AM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 103 | 50.00% |
| NVAX240614P00002500 | 2024-05-14 3:46PM EDT | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 50.00% |
| NVAX240614P00003000 | 2024-05-20 2:50PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| NVAX240614P00003500 | 2024-05-23 9:47AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 39 | 100.00% |
| NVAX240614P00004000 | 2024-05-22 10:35AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 505 | 517 | 50.00% |
| NVAX240614P00004500 | 2024-05-17 10:50AM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| NVAX240614P00005000 | 2024-05-21 9:51AM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| NVAX240614P00005500 | 2024-05-21 9:46AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| NVAX240614P00006000 | 2024-05-31 2:02PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| NVAX240614P00006500 | 2024-05-31 11:18AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 58 | 50.00% |
| NVAX240614P00007000 | 2024-05-31 10:04AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 50.00% |
| NVAX240614P00007500 | 2024-05-31 11:19AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 89 | 50.00% |
| NVAX240614P00008000 | 2024-05-31 10:25AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 50.00% |
| NVAX240614P00008500 | 2024-05-30 12:15PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 50.00% |
| NVAX240614P00009000 | 2024-05-31 11:18AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 91 | 50.00% |
| NVAX240614P00010000 | 2024-05-31 9:59AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 48 | 50.00% |
| NVAX240614P00010500 | 2024-05-31 1:00PM EDT | 10.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| NVAX240614P00011000 | 2024-05-31 2:43PM EDT | 11.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| NVAX240614P00011500 | 2024-05-31 1:00PM EDT | 11.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 50.00% |
| NVAX240614P00012000 | 2024-05-30 3:40PM EDT | 12.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 25.00% |
| NVAX240614P00012500 | 2024-05-30 1:16PM EDT | 12.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 25.00% |
| NVAX240614P00013000 | 2024-05-31 2:35PM EDT | 13.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 25.00% |
| NVAX240614P00013500 | 2024-05-31 3:41PM EDT | 13.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 59 | 74 | 12.50% |
| NVAX240614P00014000 | 2024-05-31 3:20PM EDT | 14.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 348 | 12.50% |
| NVAX240614P00014500 | 2024-05-31 2:07PM EDT | 14.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 312 | 310 | 6.25% |
| NVAX240614P00015000 | 2024-05-31 3:58PM EDT | 15.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 47 | 0.78% |
| NVAX240614P00015500 | 2024-05-31 3:39PM EDT | 15.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVAX240614P00016000 | 2024-05-31 1:22PM EDT | 16.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 29 | 35 | 0.00% |
| NVAX240614P00016500 | 2024-05-31 3:40PM EDT | 16.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 0.00% |
| NVAX240614P00017000 | 2024-05-31 3:07PM EDT | 17.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| NVAX240614P00017500 | 2024-05-31 3:40PM EDT | 17.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 0.00% |
| NVAX240614P00018000 | 2024-05-31 3:45PM EDT | 18.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 0.00% |
| NVAX240614P00018500 | 2024-05-31 12:46PM EDT | 18.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| NVAX240614P00019000 | 2024-05-31 1:58PM EDT | 19.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| NVAX240614P00020000 | 2024-05-31 10:52AM EDT | 20.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVAX240614P00023000 | 2024-05-15 11:26AM EDT | 23.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVAX240614P00024000 | 2024-05-16 3:18PM EDT | 24.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NVAX240614P00025000 | 2024-05-15 11:44AM EDT | 25.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVAX240614P00027000 | 2024-05-15 10:06AM EDT | 27.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.