La bourse est fermée
Dow Jones
38 004,67 -381,42 (-0,99 %) Nasdaq
15 805,16 -177,93 (-1,11 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0680 -0,0045 (-0,42 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:28PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00075000 | 2024-04-10 3:47PM EDT | 75.00 | 15.10 | 12.60 | 15.30 | 0.00 | - | - | 1 | 76.47% |
| BNTX240517C00080000 | 2024-04-22 10:26AM EDT | 80.00 | 8.83 | 9.20 | 9.80 | 0.00 | - | 4 | 7 | 45.46% |
| BNTX240517C00082500 | 2024-04-18 10:31AM EDT | 82.50 | 5.97 | 6.90 | 8.10 | 0.00 | - | 4 | 4 | 50.95% |
| BNTX240517C00085000 | 2024-04-25 11:33AM EDT | 85.00 | 4.10 | 5.30 | 5.80 | 0.00 | - | 1 | 6 | 42.68% |
| BNTX240517C00087500 | 2024-04-29 2:43PM EDT | 87.50 | 3.90 | 3.60 | 4.10 | 0.00 | - | 1 | 5,444 | 40.70% |
| BNTX240517C00090000 | 2024-04-29 3:17PM EDT | 90.00 | 2.50 | 2.40 | 2.65 | 0.00 | - | 20 | 955 | 38.28% |
| BNTX240517C00092500 | 2024-04-29 3:51PM EDT | 92.50 | 1.35 | 1.40 | 1.65 | 0.00 | - | 9 | 479 | 37.55% |
| BNTX240517C00095000 | 2024-04-30 1:08PM EDT | 95.00 | 0.85 | 0.80 | 1.00 | +0.10 | +13.33% | 2 | 1,931 | 37.65% |
| BNTX240517C00097500 | 2024-04-30 11:33AM EDT | 97.50 | 0.50 | 0.40 | 0.55 | -0.12 | -19.35% | 12 | 287 | 37.16% |
| BNTX240517C00100000 | 2024-04-29 3:45PM EDT | 100.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 9 | 1,880 | 37.35% |
| BNTX240517C00105000 | 2024-04-23 3:29PM EDT | 105.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 8 | 122 | 48.73% |
| BNTX240517C00110000 | 2024-04-18 10:39AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 25.00% |
| BNTX240517C00115000 | 2024-03-28 9:30AM EDT | 115.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 51.17% |
| BNTX240517C00120000 | 2024-04-10 1:59PM EDT | 120.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 68.36% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00060000 | 2024-03-25 2:36PM EDT | 60.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 98.83% |
| BNTX240517P00065000 | 2024-04-17 3:29PM EDT | 65.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 71.09% |
| BNTX240517P00070000 | 2024-04-19 10:16AM EDT | 70.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 4 | 17 | 58.59% |
| BNTX240517P00075000 | 2024-04-30 10:56AM EDT | 75.00 | 0.16 | 0.05 | 0.30 | -0.04 | -20.00% | 6 | 94 | 53.03% |
| BNTX240517P00077500 | 2024-04-26 2:59PM EDT | 77.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 43.07% |
| BNTX240517P00080000 | 2024-04-26 3:47PM EDT | 80.00 | 0.62 | 0.25 | 0.40 | 0.00 | - | 57 | 481 | 39.99% |
| BNTX240517P00082500 | 2024-04-30 10:40AM EDT | 82.50 | 0.65 | 0.60 | 0.80 | -0.05 | -7.14% | 1 | 140 | 40.06% |
| BNTX240517P00085000 | 2024-04-30 12:49PM EDT | 85.00 | 1.30 | 1.10 | 1.40 | -0.35 | -21.21% | 12 | 479 | 39.50% |
| BNTX240517P00087500 | 2024-04-29 2:16PM EDT | 87.50 | 2.45 | 1.95 | 2.25 | +0.26 | +11.87% | 1 | 211 | 38.60% |
| BNTX240517P00090000 | 2024-04-30 11:13AM EDT | 90.00 | 3.05 | 3.10 | 3.50 | -0.56 | -15.51% | 2 | 425 | 38.79% |
| BNTX240517P00092500 | 2024-04-29 10:10AM EDT | 92.50 | 5.29 | 4.60 | 5.10 | 0.00 | - | 5 | 23 | 39.45% |
| BNTX240517P00095000 | 2024-04-25 10:21AM EDT | 95.00 | 9.10 | 6.50 | 7.00 | 0.00 | - | 10 | 269 | 40.67% |
| BNTX240517P00097500 | 2024-04-15 2:15PM EDT | 97.50 | 9.40 | 7.90 | 9.10 | 0.00 | - | 2 | 6 | 42.02% |
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 105.00 | 18.40 | 15.00 | 16.40 | 0.00 | - | 21 | 0 | 57.52% |
