Mercados españoles abiertos en 4 hrs 55 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.627,48 +454,33 (+1,16%) Dólar/Euro
1,0720 +0,0005 (+0,04%) Petróleo Brent
85,06 +0,05 (+0,06%) Bitcoin EUR
57.886,25 +1.403,55 (+2,48%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240628C00001000 | 2024-06-24 9:38AM EDT | 1.00 | 13.11 | 11.95 | 14.75 | 0.00 | - | 10 | 20 | 2,537.50% |
| NVAX240628C00001500 | 2024-06-24 9:38AM EDT | 1.50 | 12.64 | 12.00 | 14.45 | 0.00 | - | 10 | 20 | 2,737.50% |
| NVAX240628C00002500 | 2024-06-21 10:06AM EDT | 2.50 | 11.66 | 11.35 | 11.55 | -0.35 | -2.91% | 10 | 10 | 987.50% |
| NVAX240628C00003000 | 2024-06-21 10:06AM EDT | 3.00 | 11.54 | 10.25 | 13.10 | 0.00 | - | 10 | 10 | 1,684.38% |
| NVAX240628C00003500 | 2024-05-13 11:02AM EDT | 3.50 | 9.98 | 11.70 | 12.90 | 0.00 | - | 1 | 0 | 2,428.13% |
| NVAX240628C00004000 | 2024-06-20 2:47PM EDT | 4.00 | 10.10 | 9.80 | 10.50 | 0.00 | - | 1 | 1 | 893.75% |
| NVAX240628C00004500 | 2024-05-10 2:58PM EDT | 4.50 | 4.43 | 12.80 | 13.85 | 0.00 | - | - | 0 | 3,759.38% |
| NVAX240628C00005000 | 2024-06-07 11:45AM EDT | 5.00 | 12.88 | 7.90 | 10.05 | 0.00 | - | 2 | 2 | 1,365.63% |
| NVAX240628C00006000 | 2024-06-24 2:54PM EDT | 6.00 | 8.05 | 6.90 | 8.05 | 0.00 | - | 9 | 19 | 503.13% |
| NVAX240628C00006500 | 2024-06-20 10:14AM EDT | 6.50 | 7.41 | 7.40 | 7.55 | 0.00 | - | 6 | 6 | 459.38% |
| NVAX240628C00007000 | 2024-05-22 3:11PM EDT | 7.00 | 9.24 | 6.00 | 7.15 | 0.00 | - | 1 | 0 | 525.00% |
| NVAX240628C00007500 | 2024-05-16 1:57PM EDT | 7.50 | 6.50 | 5.90 | 7.80 | 0.00 | - | 5 | 0 | 605.47% |
| NVAX240628C00008000 | 2024-05-13 10:11AM EDT | 8.00 | 3.15 | 6.85 | 8.55 | 0.00 | - | 5 | 10 | 1,073.44% |
| NVAX240628C00008500 | 2024-05-28 11:21AM EDT | 8.50 | 5.30 | 4.45 | 5.55 | 0.00 | - | 1 | 14 | 315.63% |
| NVAX240628C00009000 | 2024-05-15 11:26AM EDT | 9.00 | 3.70 | 5.25 | 5.60 | 0.00 | - | 8 | 12 | 494.53% |
| NVAX240628C00010000 | 2024-05-30 3:21PM EDT | 10.00 | 5.42 | 3.90 | 4.10 | 0.00 | - | 3 | 48 | 50.00% |
| NVAX240628C00010500 | 2024-06-21 12:31PM EDT | 10.50 | 3.65 | 2.88 | 3.60 | 0.00 | - | 6 | 6 | 232.03% |
| NVAX240628C00011000 | 2024-06-24 9:59AM EDT | 11.00 | 3.40 | 2.91 | 3.10 | 0.00 | - | 1 | 44 | 118.75% |
| NVAX240628C00012000 | 2024-06-25 2:25PM EDT | 12.00 | 2.00 | 1.95 | 2.07 | -0.41 | -17.01% | 4 | 64 | 87.50% |
| NVAX240628C00012500 | 2024-06-25 12:46PM EDT | 12.50 | 1.33 | 0.99 | 1.60 | -0.32 | -19.39% | 9 | 28 | 116.41% |
| NVAX240628C00013000 | 2024-06-25 3:57PM EDT | 13.00 | 1.13 | 0.97 | 1.17 | -0.07 | -5.83% | 202 | 106 | 77.34% |
| NVAX240628C00013500 | 2024-06-25 3:29PM EDT | 13.50 | 0.70 | 0.71 | 0.81 | -0.17 | -19.54% | 58 | 192 | 94.14% |
| NVAX240628C00014000 | 2024-06-25 3:52PM EDT | 14.00 | 0.50 | 0.47 | 0.53 | -0.12 | -19.35% | 655 | 1,398 | 98.83% |
| NVAX240628C00014500 | 2024-06-25 3:52PM EDT | 14.50 | 0.31 | 0.29 | 0.32 | -0.11 | -26.19% | 1,586 | 1,905 | 100.39% |
| NVAX240628C00015000 | 2024-06-25 3:59PM EDT | 15.00 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 382 | 7,954 | 103.91% |
| NVAX240628C00015500 | 2024-06-25 3:30PM EDT | 15.50 | 0.12 | 0.11 | 0.14 | -0.06 | -33.33% | 182 | 1,226 | 112.50% |
| NVAX240628C00016000 | 2024-06-25 3:36PM EDT | 16.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 255 | 1,355 | 119.53% |
| NVAX240628C00016500 | 2024-06-25 2:30PM EDT | 16.50 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 133 | 762 | 124.22% |
| NVAX240628C00017000 | 2024-06-25 3:38PM EDT | 17.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 31 | 384 | 131.25% |
| NVAX240628C00017500 | 2024-06-25 2:53PM EDT | 17.50 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 69 | 196 | 146.88% |
| NVAX240628C00018000 | 2024-06-25 3:55PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 112 | 451 | 156.25% |
| NVAX240628C00018500 | 2024-06-25 11:04AM EDT | 18.50 | 0.10 | 0.02 | 0.09 | +0.05 | +100.00% | 5 | 76 | 185.94% |
| NVAX240628C00019000 | 2024-06-25 1:36PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 148 | 450 | 167.19% |
| NVAX240628C00019500 | 2024-06-25 9:57AM EDT | 19.50 | 0.01 | 0.01 | 0.16 | -0.02 | -66.67% | 3 | 164 | 232.03% |
| NVAX240628C00020000 | 2024-06-25 1:42PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 478 | 190.63% |
| NVAX240628C00020500 | 2024-06-24 10:32AM EDT | 20.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 2 | 22 | 254.69% |
| NVAX240628C00021000 | 2024-06-25 3:55PM EDT | 21.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 22 | 93 | 229.69% |
| NVAX240628C00021500 | 2024-06-14 1:19PM EDT | 21.50 | 0.15 | 0.01 | 0.13 | 0.00 | - | 1 | 9 | 271.88% |
| NVAX240628C00022000 | 2024-06-25 3:07PM EDT | 22.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 3 | 277 | 245.31% |
| NVAX240628C00022500 | 2024-06-24 12:09PM EDT | 22.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 8 | 17 | 200.00% |
| NVAX240628C00023000 | 2024-06-17 12:17PM EDT | 23.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 30 | 98 | 343.75% |
| NVAX240628C00023500 | 2024-06-10 1:49PM EDT | 23.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| NVAX240628C00024000 | 2024-06-24 2:23PM EDT | 24.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 5 | 420 | 315.63% |
| NVAX240628C00025000 | 2024-06-25 1:00PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 22 | 808 | 262.50% |
| NVAX240628C00026000 | 2024-06-24 10:24AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 275.00% |
| NVAX240628C00027000 | 2024-06-25 2:01PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 15 | 43 | 287.50% |
| NVAX240628C00028000 | 2024-06-25 1:00PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 81 | 300.00% |
| NVAX240628C00029000 | 2024-06-25 3:18PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 276 | 312.50% |
| NVAX240628C00030000 | 2024-06-25 1:40PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 122 | 325.00% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240628P00004000 | 2024-06-04 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 15 | 38 | 693.75% |
| NVAX240628P00005000 | 2024-06-20 2:26PM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 437.50% |
| NVAX240628P00005500 | 2024-05-29 10:33AM EDT | 5.50 | 0.09 | 0.00 | 1.25 | 0.00 | - | 711 | 582 | 1,023.44% |
| NVAX240628P00006000 | 2024-06-17 2:14PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 49 | 362.50% |
| NVAX240628P00006500 | 2024-06-06 10:47AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 117 | 325.00% |
| NVAX240628P00007000 | 2024-06-21 3:20PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 300.00% |
| NVAX240628P00007500 | 2024-06-20 9:34AM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 240 | 384 | 315.63% |
| NVAX240628P00008000 | 2024-06-17 10:27AM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 250.00% |
| NVAX240628P00008500 | 2024-06-12 11:56AM EDT | 8.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 225.00% |
| NVAX240628P00009000 | 2024-06-21 2:23PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 97 | 200.00% |
| NVAX240628P00010000 | 2024-06-24 2:42PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 166 | 249 | 156.25% |
| NVAX240628P00010500 | 2024-06-25 10:37AM EDT | 10.50 | 0.07 | 0.00 | 0.02 | -0.02 | -22.22% | 2 | 185 | 150.00% |
| NVAX240628P00011000 | 2024-06-25 11:02AM EDT | 11.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 21 | 372 | 159.38% |
| NVAX240628P00011500 | 2024-06-25 9:30AM EDT | 11.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 581 | 131.25% |
| NVAX240628P00012000 | 2024-06-25 2:32PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 42 | 329 | 110.94% |
| NVAX240628P00012500 | 2024-06-25 3:10PM EDT | 12.50 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 245 | 736 | 101.56% |
| NVAX240628P00013000 | 2024-06-25 3:35PM EDT | 13.00 | 0.15 | 0.12 | 0.15 | -0.04 | -21.05% | 465 | 981 | 97.66% |
| NVAX240628P00013500 | 2024-06-25 3:36PM EDT | 13.50 | 0.31 | 0.26 | 0.30 | -0.03 | -8.82% | 150 | 527 | 98.44% |
| NVAX240628P00014000 | 2024-06-25 3:59PM EDT | 14.00 | 0.51 | 0.50 | 0.53 | -0.08 | -13.56% | 365 | 542 | 101.56% |
| NVAX240628P00014500 | 2024-06-25 3:52PM EDT | 14.50 | 0.82 | 0.79 | 0.85 | -0.02 | -2.38% | 305 | 234 | 103.52% |
| NVAX240628P00015000 | 2024-06-25 3:00PM EDT | 15.00 | 1.31 | 1.16 | 1.57 | +0.04 | +3.15% | 11 | 307 | 145.70% |
| NVAX240628P00015500 | 2024-06-24 3:35PM EDT | 15.50 | 1.54 | 1.58 | 1.77 | -0.14 | -8.33% | 1 | 76 | 126.95% |
| NVAX240628P00016000 | 2024-06-25 10:37AM EDT | 16.00 | 2.07 | 2.04 | 2.35 | -0.05 | -2.36% | 3 | 185 | 155.86% |
| NVAX240628P00016500 | 2024-06-25 11:34AM EDT | 16.50 | 2.63 | 2.52 | 2.67 | +0.06 | +2.33% | 3 | 181 | 142.97% |
| NVAX240628P00017000 | 2024-06-21 3:41PM EDT | 17.00 | 3.38 | 2.97 | 3.20 | 0.00 | - | 31 | 111 | 156.25% |
| NVAX240628P00017500 | 2024-06-24 9:53AM EDT | 17.50 | 3.38 | 3.45 | 3.65 | 0.00 | - | 1 | 22 | 153.13% |
| NVAX240628P00018000 | 2024-06-25 10:14AM EDT | 18.00 | 4.25 | 3.95 | 4.15 | +0.55 | +14.86% | 1 | 31 | 168.75% |
| NVAX240628P00018500 | 2024-06-24 10:04AM EDT | 18.50 | 3.98 | 4.40 | 5.20 | 0.00 | - | 3 | 17 | 286.33% |
| NVAX240628P00019000 | 2024-06-24 10:30AM EDT | 19.00 | 5.30 | 4.95 | 5.15 | +0.42 | +8.61% | 5 | 106 | 195.31% |
| NVAX240628P00019500 | 2024-06-14 12:09PM EDT | 19.50 | 5.50 | 5.40 | 5.70 | 0.00 | - | 2 | 30 | 207.81% |
| NVAX240628P00020000 | 2024-06-24 10:19AM EDT | 20.00 | 5.57 | 5.95 | 6.15 | 0.00 | - | 1 | 31 | 220.31% |
| NVAX240628P00021000 | 2024-06-14 10:20AM EDT | 21.00 | 7.46 | 5.75 | 8.35 | 0.00 | - | 1 | 2 | 243.75% |
| NVAX240628P00021500 | 2024-06-21 10:25AM EDT | 21.50 | 7.40 | 7.40 | 7.70 | 0.00 | - | 10 | 11 | 256.25% |
| NVAX240628P00022000 | 2024-06-21 11:06AM EDT | 22.00 | 7.88 | 7.95 | 8.15 | 0.00 | - | 11 | 22 | 265.63% |
| NVAX240628P00023000 | 2024-06-07 3:43PM EDT | 23.00 | 6.00 | 8.90 | 9.15 | 0.00 | - | 6 | 6 | 256.25% |
| NVAX240628P00026000 | 2024-06-14 12:02PM EDT | 26.00 | 12.06 | 11.95 | 12.10 | 0.00 | - | 1 | 14 | 309.38% |
| NVAX240628P00027000 | 2024-06-14 12:02PM EDT | 27.00 | 13.02 | 12.95 | 14.95 | 0.00 | - | 1 | 0 | 704.69% |
© 2024 Yahoo. Todos los derechos reservados.