Mercados españoles abiertos en 4 hrs 24 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.686,16 +513,01 (+1,31%) Dólar/Euro
1,0717 +0,0001 (+0,01%) Petróleo Brent
85,22 +0,21 (+0,25%) Bitcoin EUR
58.067,17 +1.472,61 (+2,60%)
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 comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240705C00005000 | 2024-06-17 10:48AM EDT | 5.00 | 9.20 | 8.40 | 10.95 | 0.00 | - | - | 9 | 627.34% |
| NVAX240705C00009000 | 2024-06-24 9:51AM EDT | 9.00 | 5.45 | 4.90 | 5.15 | 0.00 | - | 1 | 1 | 137.50% |
| NVAX240705C00010000 | 2024-06-17 2:44PM EDT | 10.00 | 4.19 | 3.50 | 4.20 | 0.00 | - | 10 | 10 | 173.44% |
| NVAX240705C00011000 | 2024-06-21 1:41PM EDT | 11.00 | 3.15 | 2.94 | 3.10 | 0.00 | - | 10 | 11 | 78.13% |
| NVAX240705C00012000 | 2024-06-21 9:42AM EDT | 12.00 | 2.33 | 1.87 | 2.16 | 0.00 | - | 1 | 46 | 51.56% |
| NVAX240705C00013000 | 2024-06-24 2:48PM EDT | 13.00 | 1.48 | 1.10 | 1.36 | 0.00 | - | 10 | 13 | 67.58% |
| NVAX240705C00013500 | 2024-06-25 12:40PM EDT | 13.50 | 0.88 | 0.98 | 1.04 | -0.22 | -20.00% | 4 | 51 | 80.86% |
| NVAX240705C00014000 | 2024-06-25 3:38PM EDT | 14.00 | 0.75 | 0.73 | 0.78 | -0.08 | -9.64% | 114 | 393 | 81.64% |
| NVAX240705C00014500 | 2024-06-25 1:18PM EDT | 14.50 | 0.53 | 0.53 | 0.59 | -0.12 | -18.46% | 85 | 140 | 83.40% |
| NVAX240705C00015000 | 2024-06-25 3:17PM EDT | 15.00 | 0.37 | 0.39 | 0.44 | -0.18 | -32.73% | 87 | 679 | 85.74% |
| NVAX240705C00015500 | 2024-06-25 3:13PM EDT | 15.50 | 0.27 | 0.29 | 0.33 | -0.11 | -28.95% | 3 | 62 | 88.48% |
| NVAX240705C00016000 | 2024-06-25 3:15PM EDT | 16.00 | 0.23 | 0.21 | 0.26 | -0.09 | -28.12% | 172 | 482 | 91.41% |
| NVAX240705C00016500 | 2024-06-25 3:32PM EDT | 16.50 | 0.17 | 0.16 | 0.20 | -0.10 | -37.04% | 2 | 293 | 94.53% |
| NVAX240705C00017000 | 2024-06-25 3:12PM EDT | 17.00 | 0.12 | 0.12 | 0.16 | -0.07 | -36.84% | 7 | 110 | 97.66% |
| NVAX240705C00017500 | 2024-06-25 3:36PM EDT | 17.50 | 0.11 | 0.10 | 0.13 | -0.05 | -31.25% | 1 | 377 | 101.95% |
| NVAX240705C00018000 | 2024-06-25 3:21PM EDT | 18.00 | 0.09 | 0.08 | 0.11 | -0.07 | -43.75% | 126 | 204 | 106.25% |
| NVAX240705C00018500 | 2024-06-24 3:33PM EDT | 18.50 | 0.11 | 0.07 | 0.10 | 0.00 | - | 4 | 24 | 111.72% |
| NVAX240705C00019000 | 2024-06-25 9:44AM EDT | 19.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 7 | 402 | 116.41% |
| NVAX240705C00019500 | 2024-06-25 2:17PM EDT | 19.50 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 211 | 181 | 120.31% |
| NVAX240705C00020000 | 2024-06-25 12:36PM EDT | 20.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 102 | 840 | 123.44% |
| NVAX240705C00020500 | 2024-06-24 11:04AM EDT | 20.50 | 0.12 | 0.03 | 0.09 | 0.00 | - | 2 | 35 | 132.03% |
| NVAX240705C00021000 | 2024-06-24 3:58PM EDT | 21.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 136 | 676 | 133.59% |
| NVAX240705C00022000 | 2024-06-24 11:06AM EDT | 22.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 57 | 216 | 157.03% |
| NVAX240705C00023000 | 2024-06-24 3:44PM EDT | 23.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 72 | 218 | 164.06% |
| NVAX240705C00024000 | 2024-06-20 12:02PM EDT | 24.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 6 | 195 | 179.69% |
| NVAX240705C00025000 | 2024-06-21 9:53AM EDT | 25.00 | 0.01 | 0.02 | 0.14 | 0.00 | - | 1 | 332 | 192.19% |
| NVAX240705C00026000 | 2024-06-17 12:47PM EDT | 26.00 | 0.18 | 0.02 | 0.10 | 0.00 | - | 1 | 8 | 192.97% |
| NVAX240705C00026500 | 2024-06-18 12:17PM EDT | 26.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 28 | 194.53% |
| NVAX240705C00030000 | 2024-06-25 2:12PM EDT | 30.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 28 | 314 | 206.25% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240705P00008000 | 2024-06-20 1:58PM EDT | 8.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 150.00% |
| NVAX240705P00009000 | 2024-06-25 9:30AM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 18 | 126.56% |
| NVAX240705P00010000 | 2024-06-20 3:50PM EDT | 10.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 1 | 93 | 134.38% |
| NVAX240705P00010500 | 2024-06-21 3:45PM EDT | 10.50 | 0.08 | 0.02 | 0.26 | 0.00 | - | 3 | 30 | 139.06% |
| NVAX240705P00011000 | 2024-06-24 9:51AM EDT | 11.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 3 | 156 | 92.19% |
| NVAX240705P00011500 | 2024-06-25 3:30PM EDT | 11.50 | 0.10 | 0.06 | 0.09 | -0.03 | -23.08% | 7 | 21 | 87.89% |
| NVAX240705P00012000 | 2024-06-25 11:43AM EDT | 12.00 | 0.16 | 0.11 | 0.14 | -0.02 | -11.11% | 8 | 69 | 84.77% |
| NVAX240705P00012500 | 2024-06-25 3:43PM EDT | 12.50 | 0.19 | 0.19 | 0.22 | -0.07 | -26.92% | 44 | 172 | 82.42% |
| NVAX240705P00013000 | 2024-06-25 3:10PM EDT | 13.00 | 0.37 | 0.31 | 0.34 | 0.00 | - | 32 | 203 | 80.47% |
| NVAX240705P00013500 | 2024-06-25 3:02PM EDT | 13.50 | 0.57 | 0.49 | 0.53 | -0.03 | -5.00% | 73 | 200 | 80.86% |
| NVAX240705P00014000 | 2024-06-25 11:30AM EDT | 14.00 | 0.80 | 0.73 | 0.77 | -0.05 | -5.88% | 20 | 58 | 81.25% |
| NVAX240705P00014500 | 2024-06-21 12:07PM EDT | 14.50 | 1.21 | 1.03 | 1.08 | -0.01 | -0.82% | 2 | 81 | 83.01% |
| NVAX240705P00015000 | 2024-06-25 9:30AM EDT | 15.00 | 1.45 | 1.38 | 1.66 | +0.04 | +2.84% | 62 | 79 | 98.05% |
| NVAX240705P00015500 | 2024-06-24 12:40PM EDT | 15.50 | 1.86 | 1.76 | 1.85 | 0.00 | - | 2 | 36 | 87.89% |
| NVAX240705P00016000 | 2024-06-25 10:37AM EDT | 16.00 | 2.24 | 2.18 | 2.47 | +0.76 | +51.35% | 1 | 26 | 104.30% |
| NVAX240705P00016500 | 2024-06-18 11:11AM EDT | 16.50 | 3.75 | 2.63 | 2.72 | 0.00 | - | 3 | 32 | 93.75% |
| NVAX240705P00017000 | 2024-06-25 3:36PM EDT | 17.00 | 3.20 | 3.10 | 3.85 | -0.07 | -2.14% | 12 | 33 | 150.39% |
| NVAX240705P00017500 | 2024-06-24 9:53AM EDT | 17.50 | 3.51 | 3.55 | 3.95 | 0.00 | - | 1 | 5 | 128.13% |
| NVAX240705P00018000 | 2024-06-12 9:37AM EDT | 18.00 | 2.50 | 4.05 | 4.20 | 0.00 | - | 10 | 28 | 113.67% |
| NVAX240705P00018500 | 2024-06-24 9:57AM EDT | 18.50 | 4.32 | 4.50 | 5.20 | 0.00 | - | 2 | 10 | 165.04% |
| NVAX240705P00019000 | 2024-06-24 10:30AM EDT | 19.00 | 4.95 | 4.95 | 5.70 | 0.00 | - | 2 | 27 | 170.51% |
| NVAX240705P00019500 | 2024-06-06 11:23AM EDT | 19.50 | 2.83 | 4.50 | 6.20 | 0.00 | - | - | 3 | 235.55% |
| NVAX240705P00020000 | 2024-06-21 3:43PM EDT | 20.00 | 6.37 | 5.90 | 6.75 | 0.00 | - | 1 | 4 | 188.28% |
| NVAX240705P00020500 | 2024-06-21 9:45AM EDT | 20.50 | 6.50 | 6.40 | 7.20 | 0.00 | - | 1 | 10 | 192.19% |
| NVAX240705P00021000 | 2024-06-24 1:48PM EDT | 21.00 | 7.09 | 6.25 | 7.25 | 0.00 | - | 1 | 43 | 190.23% |
| NVAX240705P00022000 | 2024-06-24 10:17AM EDT | 22.00 | 7.70 | 7.90 | 10.15 | 0.00 | - | 1 | 0 | 323.83% |
© 2024 Yahoo. Todos los derechos reservados.