Mercados españoles cerrados en 4 hrs 42 min
IBEX 35
11.229,70 -81,40 (-0,72%) Euro Stoxx 50
5.019,49 -18,11 (-0,36%) Dólar/Euro
1,0847 +0,0029 (+0,27%) Petróleo Brent
80,73 -0,63 (-0,77%) Oro
2.342,60 +5,40 (+0,23%) Bitcoin EUR
62.202,92 -2.106,43 (-3,28%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240524C00001000 | 2024-05-23 1:08PM EDT | 1.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVAX240524C00003000 | 2024-05-22 11:27AM EDT | 3.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVAX240524C00003500 | 2024-05-22 11:06AM EDT | 3.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240524C00004000 | 2024-05-10 11:03AM EDT | 4.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVAX240524C00004500 | 2024-05-20 9:32AM EDT | 4.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVAX240524C00005000 | 2024-05-21 10:51AM EDT | 5.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240524C00005500 | 2024-05-15 12:24PM EDT | 5.50 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVAX240524C00006000 | 2024-05-22 1:11PM EDT | 6.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVAX240524C00006500 | 2024-05-20 3:18PM EDT | 6.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NVAX240524C00007000 | 2024-05-20 1:18PM EDT | 7.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NVAX240524C00007500 | 2024-05-21 9:56AM EDT | 7.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVAX240524C00008000 | 2024-05-22 11:04AM EDT | 8.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVAX240524C00008500 | 2024-05-22 9:39AM EDT | 8.50 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240524C00009000 | 2024-05-22 3:00PM EDT | 9.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVAX240524C00009500 | 2024-05-23 2:11PM EDT | 9.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVAX240524C00010000 | 2024-05-23 2:40PM EDT | 10.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVAX240524C00010500 | 2024-05-23 11:48AM EDT | 10.50 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240524C00011000 | 2024-05-23 11:17AM EDT | 11.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVAX240524C00011500 | 2024-05-23 2:14PM EDT | 11.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVAX240524C00012000 | 2024-05-23 3:34PM EDT | 12.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| NVAX240524C00012500 | 2024-05-23 2:59PM EDT | 12.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVAX240524C00013000 | 2024-05-23 3:43PM EDT | 13.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVAX240524C00013500 | 2024-05-23 2:50PM EDT | 13.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVAX240524C00014000 | 2024-05-23 3:47PM EDT | 14.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| NVAX240524C00014500 | 2024-05-23 3:40PM EDT | 14.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 40 | 3,162 | 0.00% |
| NVAX240524C00015000 | 2024-05-23 3:59PM EDT | 15.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 0.00% |
| NVAX240524C00015500 | 2024-05-23 3:59PM EDT | 15.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,898 | 0 | 12.50% |
| NVAX240524C00016000 | 2024-05-23 3:59PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 25.00% |
| NVAX240524C00016500 | 2024-05-23 3:56PM EDT | 16.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 50.00% |
| NVAX240524C00017000 | 2024-05-23 3:56PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,487 | 0 | 50.00% |
| NVAX240524C00017500 | 2024-05-23 3:55PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 797 | 969 | 50.00% |
| NVAX240524C00018000 | 2024-05-23 3:59PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 204 | 629 | 50.00% |
| NVAX240524C00018500 | 2024-05-23 3:51PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| NVAX240524C00019000 | 2024-05-23 3:59PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| NVAX240524C00019500 | 2024-05-23 3:56PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| NVAX240524C00020000 | 2024-05-23 3:38PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 848 | 0 | 50.00% |
| NVAX240524C00020500 | 2024-05-23 3:47PM EDT | 20.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVAX240524C00021000 | 2024-05-23 10:44AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| NVAX240524C00022000 | 2024-05-23 2:34PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 50.00% |
| NVAX240524C00022500 | 2024-05-23 2:56PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVAX240524C00023000 | 2024-05-22 11:45AM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| NVAX240524C00023500 | 2024-05-22 3:34PM EDT | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| NVAX240524C00024000 | 2024-05-22 2:58PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVAX240524C00024500 | 2024-05-22 11:09AM EDT | 24.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVAX240524C00025000 | 2024-05-23 9:37AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVAX240524C00026000 | 2024-05-22 3:37PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVAX240524C00027000 | 2024-05-22 3:25PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 50.00% |
| NVAX240524C00029000 | 2024-05-23 3:58PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 50.00% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240524P00002500 | 2024-04-04 10:44AM EDT | 2.50 | 0.03 | 0.00 | 0.86 | 0.00 | - | 60 | 0 | 2,868.75% |
| NVAX240524P00003000 | 2024-05-13 9:39AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVAX240524P00003500 | 2024-05-14 1:17PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVAX240524P00004000 | 2024-05-15 9:38AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVAX240524P00004500 | 2024-05-20 11:07AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVAX240524P00005000 | 2024-05-20 12:02PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVAX240524P00005500 | 2024-05-20 9:32AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVAX240524P00006000 | 2024-05-21 12:36PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240524P00006500 | 2024-05-20 11:08AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVAX240524P00007000 | 2024-05-22 10:45AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 50.00% |
| NVAX240524P00007500 | 2024-05-23 1:21PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVAX240524P00008000 | 2024-05-21 3:41PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVAX240524P00008500 | 2024-05-22 11:21AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVAX240524P00009000 | 2024-05-22 2:27PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 2,460 | 50.00% |
| NVAX240524P00009500 | 2024-05-23 3:07PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVAX240524P00010000 | 2024-05-23 1:23PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVAX240524P00010500 | 2024-05-23 3:11PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVAX240524P00011000 | 2024-05-23 3:30PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 807 | 50.00% |
| NVAX240524P00011500 | 2024-05-23 1:22PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVAX240524P00012000 | 2024-05-23 3:56PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| NVAX240524P00012500 | 2024-05-23 3:52PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NVAX240524P00013000 | 2024-05-23 3:18PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| NVAX240524P00013500 | 2024-05-23 3:05PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| NVAX240524P00014000 | 2024-05-23 3:37PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 394 | 710 | 50.00% |
| NVAX240524P00014500 | 2024-05-23 3:54PM EDT | 14.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 25.00% |
| NVAX240524P00015000 | 2024-05-23 3:48PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,150 | 0 | 6.25% |
| NVAX240524P00015500 | 2024-05-23 3:59PM EDT | 15.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| NVAX240524P00016000 | 2024-05-23 3:56PM EDT | 16.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 0.00% |
| NVAX240524P00016500 | 2024-05-23 2:46PM EDT | 16.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NVAX240524P00017000 | 2024-05-23 2:52PM EDT | 17.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVAX240524P00018000 | 2024-05-22 3:53PM EDT | 18.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVAX240524P00018500 | 2024-05-23 9:51AM EDT | 18.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVAX240524P00019000 | 2024-05-22 3:41PM EDT | 19.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVAX240524P00020000 | 2024-05-23 3:30PM EDT | 20.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVAX240524P00020500 | 2024-05-20 1:21PM EDT | 20.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240524P00021000 | 2024-05-15 9:42AM EDT | 21.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVAX240524P00022000 | 2024-05-15 9:55AM EDT | 22.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVAX240524P00026000 | 2024-05-23 10:20AM EDT | 26.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.