Marchés français ouverture 5 h 34 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 164,98 +95,30 (+0,24 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 169,72 +4 076,74 (+6,67 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240920C00050000 | 2024-04-01 10:18AM EDT | 50.00 | 43.60 | 37.20 | 41.10 | 0.00 | - | - | 1 | 0.00% |
| BNTX240920C00070000 | 2024-03-20 2:33PM EDT | 70.00 | 22.84 | 19.50 | 20.80 | 0.00 | - | - | 3 | 0.00% |
| BNTX240920C00075000 | 2024-01-29 10:30AM EDT | 75.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BNTX240920C00080000 | 2024-04-19 10:04AM EDT | 80.00 | 12.50 | 13.90 | 14.80 | 0.00 | - | 8 | 6 | 34.30% |
| BNTX240920C00082500 | 2024-05-20 1:39PM EDT | 82.50 | 13.60 | 13.10 | 14.20 | -1.60 | -10.53% | 2 | 1 | 40.99% |
| BNTX240920C00085000 | 2024-04-19 2:55PM EDT | 85.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BNTX240920C00087500 | 2024-05-20 11:09AM EDT | 87.50 | 9.40 | 9.90 | 10.90 | -1.60 | -14.55% | 2 | 31 | 39.32% |
| BNTX240920C00090000 | 2024-05-17 11:28AM EDT | 90.00 | 8.75 | 8.50 | 9.30 | 0.00 | - | 1 | 197 | 37.95% |
| BNTX240920C00092500 | 2024-05-20 3:18PM EDT | 92.50 | 7.50 | 7.20 | 7.80 | +0.90 | +13.64% | 1 | 81 | 36.55% |
| BNTX240920C00095000 | 2024-05-17 1:19PM EDT | 95.00 | 6.11 | 6.00 | 6.60 | 0.00 | - | 2 | 204 | 35.99% |
| BNTX240920C00097500 | 2024-05-17 3:58PM EDT | 97.50 | 4.43 | 4.90 | 5.60 | 0.00 | - | 1 | 67 | 35.80% |
| BNTX240920C00100000 | 2024-05-20 1:14PM EDT | 100.00 | 4.25 | 3.90 | 4.50 | +0.52 | +13.94% | 6 | 162 | 34.55% |
| BNTX240920C00105000 | 2024-05-20 10:45AM EDT | 105.00 | 2.31 | 2.50 | 3.10 | -0.64 | -21.69% | 3 | 125 | 34.29% |
| BNTX240920C00110000 | 2024-05-20 3:06PM EDT | 110.00 | 1.76 | 1.55 | 2.05 | +0.31 | +21.38% | 1 | 97 | 33.88% |
| BNTX240920C00115000 | 2024-05-20 3:24PM EDT | 115.00 | 1.15 | 0.90 | 1.30 | +0.05 | +4.55% | 16 | 300 | 33.37% |
| BNTX240920C00120000 | 2024-05-20 9:30AM EDT | 120.00 | 0.60 | 0.50 | 0.90 | -0.20 | -25.00% | 1 | 189 | 33.96% |
| BNTX240920C00125000 | 2024-05-20 3:29PM EDT | 125.00 | 0.42 | 0.30 | 0.75 | -0.16 | -27.59% | 50 | 22 | 36.04% |
| BNTX240920C00130000 | 2024-05-20 3:03PM EDT | 130.00 | 0.36 | 0.10 | 2.00 | -0.22 | -37.93% | 10 | 30 | 51.00% |
| BNTX240920C00135000 | 2024-04-05 9:30AM EDT | 135.00 | 0.60 | 0.05 | 1.70 | 0.00 | - | 2 | 16 | 52.16% |
| BNTX240920C00140000 | 2024-05-13 12:01PM EDT | 140.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 41.94% |
| BNTX240920C00145000 | 2024-05-17 10:34AM EDT | 145.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 44.65% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240920P00047500 | 2024-03-04 4:40PM EDT | 47.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 60.25% |
| BNTX240920P00050000 | 2024-01-26 11:08AM EDT | 50.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 56.10% |
| BNTX240920P00060000 | 2024-05-15 3:27PM EDT | 60.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 300 | 247 | 41.26% |
| BNTX240920P00065000 | 2024-04-22 3:33PM EDT | 65.00 | 0.75 | 0.05 | 0.30 | 0.00 | - | 2 | 61 | 35.89% |
| BNTX240920P00070000 | 2024-05-15 3:46PM EDT | 70.00 | 0.52 | 0.30 | 0.60 | 0.00 | - | 6 | 308 | 34.47% |
| BNTX240920P00075000 | 2024-05-15 3:46PM EDT | 75.00 | 1.02 | 0.80 | 1.10 | 0.00 | - | 5 | 200 | 32.94% |
| BNTX240920P00077500 | 2024-05-13 9:38AM EDT | 77.50 | 1.35 | 1.10 | 1.50 | 0.00 | - | 25 | 27 | 32.53% |
| BNTX240920P00080000 | 2024-05-17 2:15PM EDT | 80.00 | 2.00 | 1.50 | 2.00 | 0.00 | - | 10 | 432 | 32.11% |
| BNTX240920P00082500 | 2024-04-16 3:27PM EDT | 82.50 | 5.20 | 2.50 | 3.00 | 0.00 | - | 6 | 212 | 33.97% |
| BNTX240920P00085000 | 2024-05-20 12:12PM EDT | 85.00 | 3.20 | 2.80 | 3.20 | -0.85 | -20.99% | 8 | 1,165 | 30.41% |
| BNTX240920P00087500 | 2024-05-17 2:38PM EDT | 87.50 | 4.20 | 3.60 | 4.10 | 0.00 | - | 3 | 60 | 30.16% |
| BNTX240920P00090000 | 2024-05-20 1:35PM EDT | 90.00 | 4.72 | 4.50 | 5.10 | -0.13 | -2.68% | 5 | 93 | 29.66% |
| BNTX240920P00092500 | 2024-05-16 10:00AM EDT | 92.50 | 6.06 | 5.60 | 6.30 | 0.00 | - | 1 | 63 | 29.38% |
| BNTX240920P00095000 | 2024-05-15 12:00PM EDT | 95.00 | 7.30 | 7.20 | 7.60 | 0.00 | - | 1 | 34 | 28.85% |
| BNTX240920P00097500 | 2024-05-17 11:44AM EDT | 97.50 | 8.81 | 8.30 | 9.10 | 0.00 | - | 4 | 61 | 28.54% |
| BNTX240920P00100000 | 2024-05-08 12:09PM EDT | 100.00 | 12.30 | 9.90 | 10.80 | 0.00 | - | 5 | 51 | 28.49% |
| BNTX240920P00105000 | 2024-03-21 2:50PM EDT | 105.00 | 16.10 | 18.50 | 20.40 | 0.00 | - | 3 | 15 | 53.53% |
| BNTX240920P00110000 | 2024-04-19 11:45AM EDT | 110.00 | 23.25 | 17.70 | 21.10 | 0.00 | - | 5 | 6 | 42.80% |
| BNTX240920P00115000 | 2024-04-04 10:11AM EDT | 115.00 | 24.04 | 20.60 | 23.70 | 0.00 | - | 6 | 0 | 32.35% |
| BNTX240920P00120000 | 2024-04-04 9:36AM EDT | 120.00 | 29.03 | 25.30 | 29.00 | 0.00 | - | 74 | 37 | 39.01% |
| BNTX240920P00125000 | 2024-04-04 9:36AM EDT | 125.00 | 33.46 | 30.30 | 34.00 | 0.00 | - | 37 | 0 | 42.99% |
| BNTX240920P00130000 | 2024-03-20 2:44PM EDT | 130.00 | 40.70 | 41.90 | 44.90 | 0.00 | - | 1 | 0 | 75.21% |
| BNTX240920P00140000 | 2024-03-25 9:31AM EDT | 140.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
