La bourse ferme dans 8 h 5 min
CAC 40
8 151,62 -44,34 (-0,54 %) Euro Stoxx 50
5 054,85 -19,49 (-0,38 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0868 +0,0007 (+0,07 %) Gold future
2 417,10 -21,40 (-0,88 %) Bitcoin EUR
65 418,48 +4 045,57 (+6,59 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250117C00050000 | 2024-05-17 2:19PM EDT | 50.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX250117C00055000 | 2024-05-17 3:17PM EDT | 55.00 | 38.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX250117C00060000 | 2024-05-17 3:17PM EDT | 60.00 | 34.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BNTX250117C00065000 | 2024-05-13 1:15PM EDT | 65.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BNTX250117C00070000 | 2024-05-17 10:49AM EDT | 70.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BNTX250117C00075000 | 2024-05-13 1:15PM EDT | 75.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BNTX250117C00080000 | 2024-05-20 3:01PM EDT | 80.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX250117C00082500 | 2024-03-21 10:55AM EDT | 82.50 | 19.00 | 14.20 | 17.10 | 0.00 | - | 1 | 1 | 40.43% |
| BNTX250117C00085000 | 2024-05-20 3:01PM EDT | 85.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BNTX250117C00087500 | 2024-05-20 3:02PM EDT | 87.50 | 14.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BNTX250117C00090000 | 2024-05-20 3:26PM EDT | 90.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BNTX250117C00092500 | 2024-05-20 2:59PM EDT | 92.50 | 11.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| BNTX250117C00095000 | 2024-05-20 3:02PM EDT | 95.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BNTX250117C00097500 | 2024-05-20 2:59PM EDT | 97.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BNTX250117C00100000 | 2024-05-15 3:00PM EDT | 100.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BNTX250117C00105000 | 2024-05-17 9:46AM EDT | 105.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BNTX250117C00110000 | 2024-05-20 2:11PM EDT | 110.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BNTX250117C00115000 | 2024-05-15 10:14AM EDT | 115.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BNTX250117C00120000 | 2024-05-20 12:37PM EDT | 120.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BNTX250117C00125000 | 2024-05-09 12:19PM EDT | 125.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BNTX250117C00130000 | 2024-05-14 10:52AM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BNTX250117C00135000 | 2024-05-06 3:11PM EDT | 135.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BNTX250117C00140000 | 2024-04-23 10:42AM EDT | 140.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BNTX250117C00145000 | 2024-04-25 10:56AM EDT | 145.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BNTX250117C00150000 | 2024-05-17 3:51PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BNTX250117C00155000 | 2024-04-10 3:49PM EDT | 155.00 | 0.85 | 0.20 | 1.90 | 0.00 | - | 15 | 75 | 47.31% |
| BNTX250117C00160000 | 2024-05-09 9:54AM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BNTX250117C00165000 | 2024-05-03 1:34PM EDT | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BNTX250117C00170000 | 2023-12-27 2:36PM EDT | 170.00 | 4.40 | 1.30 | 2.15 | 0.00 | - | 2 | 359 | 51.75% |
| BNTX250117C00175000 | 2024-05-17 10:35AM EDT | 175.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BNTX250117C00180000 | 2024-05-20 11:23AM EDT | 180.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BNTX250117C00185000 | 2024-05-20 3:50PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BNTX250117C00190000 | 2024-03-07 10:34AM EDT | 190.00 | 0.63 | 0.05 | 1.30 | 0.00 | - | 3 | 613 | 54.74% |
| BNTX250117C00195000 | 2024-03-20 3:22PM EDT | 195.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 47.12% |
| BNTX250117C00200000 | 2024-05-20 2:35PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BNTX250117C00210000 | 2024-03-18 11:21AM EDT | 210.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 54.30% |
| BNTX250117C00220000 | 2024-05-15 2:19PM EDT | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BNTX250117C00230000 | 2024-04-09 3:36PM EDT | 230.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 1 | 90 | 50.49% |
| BNTX250117C00240000 | 2024-04-09 9:30AM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| BNTX250117C00250000 | 2024-01-18 2:41PM EDT | 250.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 3 | 17 | 57.08% |
| BNTX250117C00260000 | 2024-02-26 3:41PM EDT | 260.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 14 | 64.04% |
| BNTX250117C00270000 | 2024-05-20 3:50PM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250117P00045000 | 2024-05-01 10:04AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BNTX250117P00047500 | 2024-03-20 10:03AM EDT | 47.50 | 0.45 | 0.05 | 1.15 | 0.00 | - | 2 | 17 | 50.59% |
| BNTX250117P00050000 | 2024-05-13 1:17PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BNTX250117P00055000 | 2024-05-16 3:19PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BNTX250117P00060000 | 2024-05-15 10:14AM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BNTX250117P00065000 | 2024-05-02 12:56PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BNTX250117P00070000 | 2024-04-22 12:00PM EDT | 70.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BNTX250117P00075000 | 2024-05-07 10:54AM EDT | 75.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BNTX250117P00080000 | 2024-05-17 2:08PM EDT | 80.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| BNTX250117P00082500 | 2024-04-18 3:06PM EDT | 82.50 | 7.60 | 4.80 | 6.80 | 0.00 | - | 10 | 14 | 39.20% |
| BNTX250117P00085000 | 2024-05-20 3:20PM EDT | 85.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BNTX250117P00087500 | 2024-05-20 10:18AM EDT | 87.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BNTX250117P00090000 | 2024-05-20 10:18AM EDT | 90.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| BNTX250117P00092500 | 2024-04-16 11:05AM EDT | 92.50 | 12.45 | 9.00 | 9.80 | 0.00 | - | 1 | 2 | 32.68% |
| BNTX250117P00095000 | 2024-04-17 1:03PM EDT | 95.00 | 14.19 | 10.40 | 11.20 | 0.00 | - | 58 | 437 | 32.57% |
| BNTX250117P00100000 | 2024-05-16 10:19AM EDT | 100.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX250117P00105000 | 2024-04-30 9:45AM EDT | 105.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BNTX250117P00110000 | 2024-05-17 3:18PM EDT | 110.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX250117P00115000 | 2024-02-01 12:25PM EDT | 115.00 | 26.20 | 26.40 | 27.60 | 0.00 | - | 15 | 761 | 40.23% |
| BNTX250117P00120000 | 2024-05-13 1:13PM EDT | 120.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX250117P00125000 | 2024-05-03 11:42AM EDT | 125.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX250117P00130000 | 2024-03-08 10:38AM EDT | 130.00 | 39.29 | 39.10 | 40.20 | 0.00 | - | 4 | 349 | 39.88% |
| BNTX250117P00135000 | 2024-05-03 10:45AM EDT | 135.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BNTX250117P00145000 | 2023-08-11 12:53PM EDT | 145.00 | 41.59 | 31.80 | 33.80 | 0.00 | - | 1 | 3 | 0.00% |
| BNTX250117P00150000 | 2024-03-21 10:58AM EDT | 150.00 | 58.50 | 61.10 | 64.70 | 0.00 | - | 1 | 3 | 62.52% |
| BNTX250117P00155000 | 2023-10-17 10:47AM EDT | 155.00 | 58.47 | 53.70 | 57.40 | 0.00 | - | 12 | 5 | 0.00% |
| BNTX250117P00160000 | 2024-01-17 11:52AM EDT | 160.00 | 63.23 | 66.00 | 70.90 | 0.00 | - | 4 | 0 | 57.76% |
| BNTX250117P00165000 | 2023-08-09 10:36AM EDT | 165.00 | 58.71 | 48.00 | 48.70 | 0.00 | - | 2 | 12 | 0.00% |
| BNTX250117P00170000 | 2023-09-21 10:39AM EDT | 170.00 | 62.32 | 77.20 | 81.40 | 0.00 | - | 12 | 0 | 52.15% |
| BNTX250117P00175000 | 2023-05-24 10:14AM EDT | 175.00 | 64.70 | 67.40 | 69.60 | 0.00 | - | 15 | 160 | 0.00% |
| BNTX250117P00180000 | 2023-05-26 10:29AM EDT | 180.00 | 74.25 | 70.50 | 74.80 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX250117P00190000 | 2023-09-27 2:04PM EDT | 190.00 | 88.70 | 96.70 | 100.90 | 0.00 | - | 32 | 0 | 54.59% |
| BNTX250117P00195000 | 2022-10-04 12:14PM EDT | 195.00 | 77.00 | 69.90 | 76.10 | 0.00 | - | - | 1 | 0.00% |
| BNTX250117P00200000 | 2023-09-27 2:21PM EDT | 200.00 | 100.00 | 106.70 | 111.00 | 0.00 | - | 16 | 0 | 57.84% |
| BNTX250117P00210000 | 2023-07-26 3:15PM EDT | 210.00 | 103.30 | 91.60 | 93.30 | 0.00 | - | 32 | 12 | 0.00% |
| BNTX250117P00220000 | 2023-07-26 3:22PM EDT | 220.00 | 114.56 | 100.10 | 103.60 | 0.00 | - | 44 | 45 | 0.00% |
| BNTX250117P00230000 | 2023-07-26 3:22PM EDT | 230.00 | 122.10 | 110.90 | 113.40 | 0.00 | - | 39 | 28 | 0.00% |
| BNTX250117P00270000 | 2024-03-20 9:30AM EDT | 270.00 | 183.10 | 181.80 | 186.70 | 0.00 | - | 2 | 0 | 106.67% |
