Italia markets close in 2 hours 59 minutes
FTSE MIB
34.763,32 +270,91 (+0,79%) 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
77,11 +0,12 (+0,16%) Bitcoin EUR
63.967,80 +1.301,87 (+2,08%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240607C00001000 | 2024-05-16 9:46AM EDT | 1.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVAX240607C00002000 | 2024-05-10 11:38AM EDT | 2.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NVAX240607C00002500 | 2024-05-20 2:35PM EDT | 2.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVAX240607C00004000 | 2024-05-03 11:14AM EDT | 4.00 | 0.94 | 10.20 | 11.85 | 0.00 | - | 2 | 0 | 1,167.97% |
| NVAX240607C00004500 | 2024-05-20 9:36AM EDT | 4.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVAX240607C00005000 | 2024-05-22 12:43PM EDT | 5.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NVAX240607C00005500 | 2024-05-15 9:39AM EDT | 5.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| NVAX240607C00006000 | 2024-05-28 10:06AM EDT | 6.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVAX240607C00006500 | 2024-05-14 10:39AM EDT | 6.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVAX240607C00007000 | 2024-05-17 1:28PM EDT | 7.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| NVAX240607C00007500 | 2024-05-16 1:53PM EDT | 7.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVAX240607C00008000 | 2024-05-28 9:57AM EDT | 8.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NVAX240607C00009000 | 2024-05-16 10:42AM EDT | 9.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVAX240607C00009500 | 2024-05-22 3:31PM EDT | 9.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVAX240607C00010000 | 2024-05-24 12:19PM EDT | 10.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| NVAX240607C00010500 | 2024-05-30 2:17PM EDT | 10.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 0.00% |
| NVAX240607C00011000 | 2024-05-28 2:29PM EDT | 11.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVAX240607C00011500 | 2024-05-30 9:44AM EDT | 11.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| NVAX240607C00012000 | 2024-05-28 3:45PM EDT | 12.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 502 | 0.00% |
| NVAX240607C00012500 | 2024-05-30 3:56PM EDT | 12.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVAX240607C00013000 | 2024-05-31 2:52PM EDT | 13.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 409 | 0.00% |
| NVAX240607C00013500 | 2024-05-31 3:59PM EDT | 13.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 127 | 0.00% |
| NVAX240607C00014000 | 2024-05-31 3:48PM EDT | 14.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 70 | 341 | 0.00% |
| NVAX240607C00014500 | 2024-05-31 3:56PM EDT | 14.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 352 | 409 | 0.00% |
| NVAX240607C00015000 | 2024-05-31 3:59PM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,101 | 977 | 0.00% |
| NVAX240607C00015500 | 2024-05-31 3:57PM EDT | 15.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,245 | 2,881 | 6.25% |
| NVAX240607C00016000 | 2024-05-31 3:59PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 355 | 725 | 12.50% |
| NVAX240607C00016500 | 2024-05-31 3:55PM EDT | 16.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 56 | 618 | 25.00% |
| NVAX240607C00017000 | 2024-05-31 3:57PM EDT | 17.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 973 | 1,127 | 25.00% |
| NVAX240607C00017500 | 2024-05-31 3:48PM EDT | 17.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 197 | 255 | 25.00% |
| NVAX240607C00018000 | 2024-05-31 2:37PM EDT | 18.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 46 | 1,401 | 50.00% |
| NVAX240607C00018500 | 2024-05-31 1:53PM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 68 | 50.00% |
| NVAX240607C00019000 | 2024-05-31 2:46PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 178 | 50.00% |
| NVAX240607C00019500 | 2024-05-31 12:06PM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 50.00% |
| NVAX240607C00020000 | 2024-05-31 3:19PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 644 | 50.00% |
| NVAX240607C00020500 | 2024-05-30 10:27AM EDT | 20.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVAX240607C00021000 | 2024-05-31 11:19AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 159 | 50.00% |
| NVAX240607C00022000 | 2024-05-31 1:09PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 72 | 50.00% |
| NVAX240607C00022500 | 2024-05-28 3:00PM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 1,004 | 50.00% |
| NVAX240607C00023000 | 2024-05-30 11:33AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 833 | 50.00% |
| NVAX240607C00024000 | 2024-05-28 11:58AM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| NVAX240607C00025000 | 2024-05-28 3:30PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 218 | 172 | 50.00% |
| NVAX240607C00025500 | 2024-05-31 10:37AM EDT | 25.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVAX240607C00026000 | 2024-05-31 10:33AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| NVAX240607C00027000 | 2024-05-23 3:18PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| NVAX240607C00028000 | 2024-05-28 11:56AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| NVAX240607C00029000 | 2024-05-24 3:39PM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| NVAX240607C00030000 | 2024-05-31 1:52PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 152 | 50.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240607P00002500 | 2024-04-26 2:59PM EDT | 2.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 38 | 14 | 625.00% |
| NVAX240607P00003000 | 2024-05-15 12:38PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| NVAX240607P00003500 | 2024-05-20 12:52PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 50.00% |
| NVAX240607P00004000 | 2024-05-14 10:35AM EDT | 4.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| NVAX240607P00004500 | 2024-05-22 1:42PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 214 | 263 | 50.00% |
| NVAX240607P00005000 | 2024-05-29 3:08PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 50.00% |
| NVAX240607P00005500 | 2024-05-31 9:51AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 50.00% |
| NVAX240607P00006000 | 2024-05-29 3:45PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 50.00% |
| NVAX240607P00006500 | 2024-05-31 12:44PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 66 | 50.00% |
| NVAX240607P00007000 | 2024-05-31 12:44PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 88 | 50.00% |
| NVAX240607P00007500 | 2024-05-31 12:41PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 311 | 50.00% |
| NVAX240607P00008000 | 2024-05-31 2:19PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 412 | 50.00% |
| NVAX240607P00009000 | 2024-05-28 11:24AM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 151 | 50.00% |
| NVAX240607P00009500 | 2024-05-31 12:10PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 414 | 50.00% |
| NVAX240607P00010000 | 2024-05-31 12:26PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 50.00% |
| NVAX240607P00010500 | 2024-05-31 2:29PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 243 | 212 | 50.00% |
| NVAX240607P00011000 | 2024-05-31 3:57PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 105 | 50.00% |
| NVAX240607P00011500 | 2024-05-31 1:21PM EDT | 11.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 449 | 50.00% |
| NVAX240607P00012000 | 2024-05-31 3:44PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 940 | 863 | 50.00% |
| NVAX240607P00012500 | 2024-05-31 2:16PM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 182 | 570 | 50.00% |
| NVAX240607P00013000 | 2024-05-31 3:59PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 922 | 731 | 25.00% |
| NVAX240607P00013500 | 2024-05-31 3:57PM EDT | 13.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 165 | 159 | 25.00% |
| NVAX240607P00014000 | 2024-05-31 3:59PM EDT | 14.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,412 | 487 | 25.00% |
| NVAX240607P00014500 | 2024-05-31 3:59PM EDT | 14.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 75 | 169 | 12.50% |
| NVAX240607P00015000 | 2024-05-31 3:56PM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 234 | 399 | 1.56% |
| NVAX240607P00015500 | 2024-05-31 3:21PM EDT | 15.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 35 | 104 | 0.00% |
| NVAX240607P00016000 | 2024-05-31 3:14PM EDT | 16.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 53 | 204 | 0.00% |
| NVAX240607P00016500 | 2024-05-31 1:23PM EDT | 16.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NVAX240607P00017000 | 2024-05-31 1:58PM EDT | 17.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 0.00% |
| NVAX240607P00017500 | 2024-05-31 10:18AM EDT | 17.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 105 | 56 | 0.00% |
| NVAX240607P00018000 | 2024-05-30 9:42AM EDT | 18.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 0.00% |
| NVAX240607P00018500 | 2024-05-28 9:55AM EDT | 18.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVAX240607P00019000 | 2024-05-31 11:37AM EDT | 19.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| NVAX240607P00019500 | 2024-05-30 10:09AM EDT | 19.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVAX240607P00020000 | 2024-05-24 12:30PM EDT | 20.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.