Marchés français ouverture 5 h 22 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 704,44 -215,82 (-0,55 %) EUR/USD
1,0864 -0,0006 (-0,05 %) HANG SENG
19 525,12 +148,59 (+0,77 %) Bitcoin EUR
60 146,90 -661,59 (-1,09 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621C00050000 | 2023-12-28 2:19PM EDT | 50.00 | 57.70 | 44.50 | 48.40 | 0.00 | - | - | 10 | 198.58% |
| BNTX240621C00055000 | 2024-01-08 2:57PM EDT | 55.00 | 57.10 | 39.30 | 43.30 | 0.00 | - | 2 | 0 | 172.07% |
| BNTX240621C00060000 | 2023-12-13 1:25PM EDT | 60.00 | 36.00 | 43.30 | 47.30 | 0.00 | - | - | 2 | 278.83% |
| BNTX240621C00070000 | 2024-01-12 3:56PM EDT | 70.00 | 36.31 | 23.80 | 26.90 | 0.00 | - | - | 2 | 97.90% |
| BNTX240621C00080000 | 2024-05-15 2:59PM EDT | 80.00 | 13.20 | 11.50 | 15.70 | 0.00 | - | 2 | 11 | 69.36% |
| BNTX240621C00082500 | 2024-05-16 9:49AM EDT | 82.50 | 10.50 | 10.70 | 11.90 | +0.94 | +9.83% | 4 | 20 | 45.65% |
| BNTX240621C00085000 | 2024-05-02 9:34AM EDT | 85.00 | 8.60 | 8.50 | 9.70 | 0.00 | - | 3 | 20 | 41.87% |
| BNTX240621C00087500 | 2024-05-07 2:24PM EDT | 87.50 | 6.30 | 6.70 | 7.40 | 0.00 | - | 10 | 31 | 36.18% |
| BNTX240621C00090000 | 2024-05-16 12:33PM EDT | 90.00 | 5.22 | 5.00 | 5.50 | +0.33 | +6.75% | 4 | 790 | 33.40% |
| BNTX240621C00092500 | 2024-05-16 12:33PM EDT | 92.50 | 3.68 | 3.40 | 4.00 | +0.31 | +9.20% | 24 | 90 | 32.32% |
| BNTX240621C00095000 | 2024-05-16 3:56PM EDT | 95.00 | 2.46 | 2.40 | 2.70 | +0.06 | +2.50% | 40 | 1,180 | 30.76% |
| BNTX240621C00097500 | 2024-05-16 12:34PM EDT | 97.50 | 1.60 | 1.45 | 1.80 | +0.05 | +3.23% | 51 | 88 | 30.35% |
| BNTX240621C00100000 | 2024-05-16 11:35AM EDT | 100.00 | 1.10 | 0.80 | 1.15 | +0.16 | +17.02% | 20 | 579 | 30.05% |
| BNTX240621C00105000 | 2024-05-16 3:14PM EDT | 105.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 2 | 782 | 31.20% |
| BNTX240621C00110000 | 2024-05-16 10:32AM EDT | 110.00 | 0.17 | 0.05 | 0.40 | -0.11 | -39.29% | 3 | 692 | 37.26% |
| BNTX240621C00115000 | 2024-05-15 10:05AM EDT | 115.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 277 | 50.34% |
| BNTX240621C00120000 | 2024-05-06 3:15PM EDT | 120.00 | 0.18 | 0.00 | 1.95 | 0.00 | - | 13 | 420 | 63.09% |
| BNTX240621C00125000 | 2024-04-24 1:19PM EDT | 125.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 216 | 54.05% |
| BNTX240621C00130000 | 2024-05-03 3:56PM EDT | 130.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 2 | 77 | 75.54% |
| BNTX240621C00135000 | 2024-02-20 10:59AM EDT | 135.00 | 0.50 | 0.20 | 2.35 | 0.00 | - | 1 | 22 | 88.28% |
| BNTX240621C00140000 | 2024-04-17 9:51AM EDT | 140.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | 1 | 22 | 87.28% |
| BNTX240621C00145000 | 2024-04-11 11:12AM EDT | 145.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 70 | 72.27% |
| BNTX240621C00150000 | 2024-03-04 2:12PM EDT | 150.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 33 | 77.93% |
| BNTX240621C00155000 | 2024-05-06 3:15PM EDT | 155.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 94.87% |
| BNTX240621C00160000 | 2024-05-16 10:32AM EDT | 160.00 | 0.03 | 0.00 | 0.30 | -0.15 | -83.33% | 1 | 195 | 78.91% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00050000 | 2024-02-22 10:32AM EDT | 50.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 10 | 30 | 140.63% |
| BNTX240621P00055000 | 2024-03-04 1:47PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 90.14% |
| BNTX240621P00065000 | 2024-04-08 2:09PM EDT | 65.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 80.03% |
| BNTX240621P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 55 | 71.26% |
| BNTX240621P00075000 | 2024-05-10 1:48PM EDT | 75.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | 280 | 1,069 | 53.13% |
| BNTX240621P00077500 | 2024-05-13 1:17PM EDT | 77.50 | 0.11 | 0.00 | 2.20 | 0.00 | - | 8 | 21 | 55.03% |
| BNTX240621P00080000 | 2024-05-16 11:33AM EDT | 80.00 | 0.20 | 0.15 | 0.95 | -0.05 | -20.00% | 2 | 1,070 | 45.87% |
| BNTX240621P00082500 | 2024-05-13 2:15PM EDT | 82.50 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 273 | 29.98% |
| BNTX240621P00085000 | 2024-05-16 10:13AM EDT | 85.00 | 0.70 | 0.50 | 0.70 | +0.02 | +2.94% | 2 | 886 | 29.10% |
| BNTX240621P00087500 | 2024-05-15 10:10AM EDT | 87.50 | 1.30 | 0.85 | 1.15 | 0.00 | - | 1 | 68 | 28.00% |
| BNTX240621P00090000 | 2024-05-16 3:18PM EDT | 90.00 | 1.80 | 1.70 | 1.95 | -0.30 | -14.29% | 18 | 417 | 28.13% |
| BNTX240621P00092500 | 2024-05-16 10:47AM EDT | 92.50 | 2.95 | 2.60 | 2.95 | 0.00 | - | 1 | 109 | 27.42% |
| BNTX240621P00095000 | 2024-05-16 11:42AM EDT | 95.00 | 4.10 | 3.80 | 4.30 | -0.30 | -6.82% | 11 | 121 | 27.10% |
| BNTX240621P00097500 | 2024-05-09 12:11PM EDT | 97.50 | 6.63 | 5.40 | 6.10 | 0.00 | - | 8 | 940 | 28.25% |
| BNTX240621P00100000 | 2024-05-02 3:05PM EDT | 100.00 | 9.50 | 6.80 | 9.80 | 0.00 | - | 1 | 247 | 46.44% |
| BNTX240621P00105000 | 2024-05-09 11:09AM EDT | 105.00 | 12.30 | 11.00 | 12.90 | 0.00 | - | 12 | 73 | 37.09% |
| BNTX240621P00110000 | 2024-04-17 2:02PM EDT | 110.00 | 22.12 | 14.90 | 19.10 | 0.00 | - | 48 | 14 | 61.69% |
| BNTX240621P00115000 | 2024-04-26 12:19PM EDT | 115.00 | 27.60 | 20.40 | 24.10 | 0.00 | - | 1 | 4 | 70.90% |
| BNTX240621P00120000 | 2024-04-23 10:44AM EDT | 120.00 | 30.15 | 25.00 | 29.10 | 0.00 | - | 1 | 0 | 79.30% |
| BNTX240621P00125000 | 2024-03-01 2:54PM EDT | 125.00 | 33.90 | 30.80 | 34.60 | 0.00 | - | 1 | 0 | 64.16% |
| BNTX240621P00130000 | 2024-02-01 4:42PM EDT | 130.00 | 35.38 | 38.00 | 41.20 | 0.00 | - | 5 | 0 | 100.95% |
| BNTX240621P00140000 | 2024-03-25 1:57PM EDT | 140.00 | 46.52 | 49.60 | 53.90 | 0.00 | - | 2 | 0 | 140.45% |
| BNTX240621P00145000 | 2024-03-25 1:57PM EDT | 145.00 | 52.51 | 54.60 | 58.90 | 0.00 | - | 1 | 0 | 147.19% |
