Marchés français ouverture 6 h 45 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 920,26 0,00 (0,00 %) EUR/USD
1,0867 -0,0002 (-0,02 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 142,96 -1 177,53 (-1,92 %)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 14.90 | 18.60 | 0.00 | - | - | 1 | 314.84% |
| BNTX240517C00080000 | 2024-05-16 9:49AM EDT | 80.00 | 12.10 | 11.10 | 13.70 | +0.14 | +1.17% | 4 | 7 | 251.95% |
| BNTX240517C00082500 | 2024-05-15 2:59PM EDT | 82.50 | 10.05 | 9.70 | 11.50 | 0.00 | - | 2 | 6 | 135.94% |
| BNTX240517C00085000 | 2024-05-08 2:25PM EDT | 85.00 | 5.50 | 5.90 | 8.60 | 0.00 | - | 21 | 12 | 167.38% |
| BNTX240517C00087500 | 2024-05-09 1:20PM EDT | 87.50 | 5.40 | 3.40 | 6.20 | 0.00 | - | 3 | 5,438 | 137.40% |
| BNTX240517C00090000 | 2024-05-16 3:51PM EDT | 90.00 | 2.90 | 2.35 | 4.80 | +0.38 | +15.08% | 275 | 2,996 | 88.09% |
| BNTX240517C00092500 | 2024-05-16 3:55PM EDT | 92.50 | 0.88 | 0.65 | 1.00 | +0.10 | +12.82% | 118 | 594 | 37.99% |
| BNTX240517C00095000 | 2024-05-16 3:58PM EDT | 95.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 163 | 2,107 | 43.65% |
| BNTX240517C00097500 | 2024-05-16 11:40AM EDT | 97.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 25 | 471 | 53.52% |
| BNTX240517C00100000 | 2024-05-15 1:25PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 1,922 | 67.97% |
| BNTX240517C00105000 | 2024-05-13 1:24PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 241 | 104.69% |
| BNTX240517C00110000 | 2024-05-06 1:20PM EDT | 110.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 303 | 201.17% |
| BNTX240517C00115000 | 2024-05-06 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 168.75% |
| BNTX240517C00120000 | 2024-05-03 3:54PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 8 | 254.69% |
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 | 453.91% |
| BNTX240517P00065000 | 2024-05-07 1:25PM EDT | 65.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 389.06% |
| BNTX240517P00070000 | 2024-05-03 3:22PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 17 | 453.13% |
| BNTX240517P00075000 | 2024-05-03 11:39AM EDT | 75.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 91 | 298.05% |
| BNTX240517P00077500 | 2024-05-03 12:10PM EDT | 77.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 193.75% |
| BNTX240517P00080000 | 2024-05-09 12:03PM EDT | 80.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 39 | 562 | 128.13% |
| BNTX240517P00082500 | 2024-05-13 10:15AM EDT | 82.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 105 | 246.19% |
| BNTX240517P00085000 | 2024-05-15 10:49AM EDT | 85.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 514 | 205.08% |
| BNTX240517P00087500 | 2024-05-15 11:21AM EDT | 87.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 207 | 58.59% |
| BNTX240517P00090000 | 2024-05-16 2:44PM EDT | 90.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 8 | 439 | 50.39% |
| BNTX240517P00092500 | 2024-05-16 2:38PM EDT | 92.50 | 0.35 | 0.20 | 0.45 | -0.55 | -61.11% | 8 | 172 | 34.18% |
| BNTX240517P00095000 | 2024-05-16 10:47AM EDT | 95.00 | 2.27 | 1.25 | 4.00 | -0.64 | -21.99% | 1 | 266 | 70.70% |
| BNTX240517P00097500 | 2024-05-16 2:26PM EDT | 97.50 | 4.60 | 3.90 | 5.40 | -0.95 | -17.12% | 1 | 14 | 66.41% |
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 105.00 | 18.40 | 11.30 | 15.20 | 0.00 | - | 21 | 0 | 250.00% |
| BNTX240517P00115000 | 2024-05-03 10:28AM EDT | 115.00 | 23.03 | 19.90 | 23.70 | 0.00 | - | 5 | 0 | 394.82% |
