Italia markets close in 1 hour 8 minutes
FTSE MIB
34.764,31 +271,90 (+0,79%) Dow Jones
38.657,39 -28,93 (-0,07%) Nasdaq
16.844,83 +109,81 (+0,66%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
75,22 -1,77 (-2,30%) Bitcoin EUR
64.235,55 +1.593,21 (+2,54%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:22AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240719C00000500 | 2024-05-22 11:05AM EDT | 0.50 | 15.80 | 15.55 | 16.65 | 0.00 | - | - | 5 | 531.25% |
| NVAX240719C00001000 | 2024-05-24 3:47PM EDT | 1.00 | 14.49 | 15.25 | 16.55 | 0.00 | - | 8 | 0 | 657.81% |
| NVAX240719C00002000 | 2024-05-10 10:29AM EDT | 2.00 | 7.81 | 14.25 | 15.40 | 0.00 | - | 13 | 0 | 426.56% |
| NVAX240719C00002500 | 2024-05-29 10:33AM EDT | 2.50 | 12.52 | 13.50 | 14.90 | 0.00 | - | 25 | 391 | 326.56% |
| NVAX240719C00003000 | 2024-05-29 10:46AM EDT | 3.00 | 12.05 | 13.35 | 14.15 | 0.00 | - | 23 | 98 | 314.06% |
| NVAX240719C00003500 | 2024-05-13 10:21AM EDT | 3.50 | 7.40 | 12.90 | 14.00 | 0.00 | - | 12 | 1 | 341.41% |
| NVAX240719C00004000 | 2024-05-24 3:31PM EDT | 4.00 | 11.35 | 12.35 | 13.55 | 0.00 | - | 1 | 31 | 312.50% |
| NVAX240719C00004500 | 2024-05-17 3:44PM EDT | 4.50 | 8.71 | 11.90 | 12.85 | 0.00 | - | 1 | 199 | 271.09% |
| NVAX240719C00005000 | 2024-06-03 9:43AM EDT | 5.00 | 11.25 | 11.45 | 12.00 | +1.14 | +11.28% | 50 | 2,761 | 215.63% |
| NVAX240719C00005500 | 2024-06-03 9:39AM EDT | 5.50 | 10.20 | 11.00 | 12.05 | +1.00 | +10.87% | 100 | 1,507 | 258.59% |
| NVAX240719C00007500 | 2024-06-03 9:56AM EDT | 7.50 | 9.30 | 9.00 | 9.55 | +2.10 | +29.17% | 4 | 4,683 | 157.62% |
| NVAX240719C00010000 | 2024-05-31 3:40PM EDT | 10.00 | 5.45 | 6.85 | 7.20 | 0.00 | - | 11 | 3,299 | 135.35% |
| NVAX240719C00012500 | 2024-05-30 2:16PM EDT | 12.50 | 3.65 | 4.55 | 5.00 | 0.00 | - | 3 | 1,953 | 105.96% |
| NVAX240719C00015000 | 2024-06-03 10:05AM EDT | 15.00 | 2.89 | 2.84 | 3.25 | +0.92 | +42.20% | 56 | 6,416 | 97.27% |
| NVAX240719C00017500 | 2024-06-03 10:01AM EDT | 17.50 | 1.96 | 1.81 | 2.06 | +0.73 | +59.35% | 69 | 975 | 98.14% |
| NVAX240719C00020000 | 2024-06-03 9:54AM EDT | 20.00 | 1.28 | 1.12 | 1.34 | +0.56 | +77.78% | 81 | 789 | 100.20% |
| NVAX240719C00022500 | 2024-06-03 9:35AM EDT | 22.50 | 0.73 | 0.73 | 0.97 | +0.28 | +62.22% | 5 | 910 | 105.37% |
| NVAX240719C00025000 | 2024-06-03 9:53AM EDT | 25.00 | 0.55 | 0.50 | 0.72 | +0.17 | +44.74% | 208 | 733 | 110.25% |
| NVAX240719C00030000 | 2024-06-03 9:42AM EDT | 30.00 | 0.31 | 0.24 | 0.33 | +0.11 | +55.00% | 133 | 441 | 113.28% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240719P00000500 | 2024-02-27 10:42AM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 531.25% |
| NVAX240719P00001500 | 2024-05-30 2:04PM EDT | 1.50 | 0.01 | 0.00 | 0.82 | 0.00 | - | 1 | 1 | 561.72% |
| NVAX240719P00002000 | 2024-05-30 1:34PM EDT | 2.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 550 | 664 | 320.31% |
| NVAX240719P00002500 | 2024-05-31 9:36AM EDT | 2.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,246 | 245.31% |
| NVAX240719P00003000 | 2024-05-28 10:16AM EDT | 3.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 53 | 221.88% |
| NVAX240719P00003500 | 2024-05-30 1:26PM EDT | 3.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 18 | 185 | 210.94% |
| NVAX240719P00004000 | 2024-05-30 2:03PM EDT | 4.00 | 0.05 | 0.01 | 0.92 | 0.00 | - | 2 | 1,426 | 326.56% |
| NVAX240719P00004500 | 2024-05-30 2:04PM EDT | 4.50 | 0.05 | 0.02 | 0.35 | 0.00 | - | 7 | 7,760 | 236.33% |
| NVAX240719P00005000 | 2024-05-30 2:10PM EDT | 5.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 835 | 12,955 | 164.06% |
| NVAX240719P00005500 | 2024-05-28 1:43PM EDT | 5.50 | 0.15 | 0.01 | 0.30 | 0.00 | - | 15 | 273 | 194.53% |
| NVAX240719P00007500 | 2024-06-03 9:55AM EDT | 7.50 | 0.12 | 0.10 | 0.23 | 0.00 | - | 8 | 7,316 | 146.48% |
| NVAX240719P00010000 | 2024-06-03 9:43AM EDT | 10.00 | 0.22 | 0.14 | 0.23 | -0.09 | -29.03% | 56 | 1,939 | 102.73% |
| NVAX240719P00012500 | 2024-06-03 9:42AM EDT | 12.50 | 0.54 | 0.52 | 0.63 | -0.34 | -38.64% | 10 | 1,585 | 96.00% |
| NVAX240719P00015000 | 2024-06-03 9:59AM EDT | 15.00 | 1.65 | 1.27 | 1.56 | -0.60 | -26.67% | 6 | 5,797 | 93.46% |
| NVAX240719P00017500 | 2024-06-03 9:54AM EDT | 17.50 | 2.90 | 2.58 | 2.82 | -0.65 | -18.31% | 110 | 259 | 90.38% |
| NVAX240719P00020000 | 2024-05-28 11:06AM EDT | 20.00 | 6.90 | 4.25 | 4.80 | 0.00 | - | 8 | 35 | 93.16% |
| NVAX240719P00022500 | 2024-05-28 1:48PM EDT | 22.50 | 8.85 | 6.10 | 6.75 | 0.00 | - | 8 | 3 | 84.67% |
| NVAX240719P00025000 | 2024-05-31 1:03PM EDT | 25.00 | 10.95 | 8.60 | 9.40 | 0.00 | - | 1 | 7 | 106.64% |
| NVAX240719P00030000 | 2024-05-31 3:44PM EDT | 30.00 | 14.90 | 13.10 | 14.30 | 0.00 | - | 300 | 303 | 109.96% |
© 2024 Yahoo. Tutti i diritti riservati.