Marchés français ouverture 7 h 27 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 696,04 +4 711,04 (+7,72 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250620C00070000 | 2024-05-03 10:04AM EDT | 70.00 | 30.00 | 29.00 | 31.00 | 0.00 | - | 5 | 6 | 52.81% |
| BNTX250620C00080000 | 2024-04-11 9:47AM EDT | 80.00 | 21.87 | 21.40 | 23.90 | 0.00 | - | - | 1 | 47.77% |
| BNTX250620C00085000 | 2024-05-10 3:57PM EDT | 85.00 | 19.50 | 19.20 | 20.80 | 0.00 | - | 10 | 6 | 45.96% |
| BNTX250620C00090000 | 2024-05-20 11:55AM EDT | 90.00 | 16.64 | 16.50 | 18.00 | +0.86 | +5.45% | 5 | 15 | 44.48% |
| BNTX250620C00092500 | 2024-04-03 3:46PM EDT | 92.50 | 17.22 | 16.00 | 17.80 | 0.00 | - | 1 | 1 | 46.75% |
| BNTX250620C00095000 | 2024-05-06 11:53AM EDT | 95.00 | 13.80 | 14.10 | 15.70 | -1.90 | -12.10% | 3 | 301 | 43.79% |
| BNTX250620C00097500 | 2024-05-08 9:56AM EDT | 97.50 | 12.90 | 13.00 | 14.70 | 0.00 | - | 5 | 6 | 43.63% |
| BNTX250620C00100000 | 2024-05-15 9:45AM EDT | 100.00 | 12.80 | 11.90 | 13.50 | 0.00 | - | 5 | 5 | 42.82% |
| BNTX250620C00105000 | 2024-05-10 3:57PM EDT | 105.00 | 10.50 | 10.10 | 11.50 | 0.00 | - | 62 | 73 | 41.85% |
| BNTX250620C00110000 | 2024-05-20 1:18PM EDT | 110.00 | 9.20 | 8.40 | 9.90 | -0.65 | -6.60% | 1 | 38 | 41.41% |
| BNTX250620C00115000 | 2024-04-03 11:32AM EDT | 115.00 | 9.60 | 8.10 | 9.50 | 0.00 | - | 52 | 57 | 43.73% |
| BNTX250620C00120000 | 2024-05-15 11:16AM EDT | 120.00 | 5.86 | 5.80 | 6.90 | 0.00 | - | 135 | 100 | 39.61% |
| BNTX250620C00125000 | 2024-05-16 10:52AM EDT | 125.00 | 5.70 | 4.80 | 6.10 | 0.00 | - | 1 | 3 | 40.02% |
| BNTX250620C00130000 | 2024-05-20 3:52PM EDT | 130.00 | 4.65 | 4.10 | 5.20 | +0.54 | +13.14% | 9 | 4 | 39.77% |
| BNTX250620C00140000 | 2024-05-17 1:40PM EDT | 140.00 | 3.25 | 2.55 | 3.80 | 0.00 | - | 8 | 55 | 39.48% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250620P00045000 | 2024-05-08 11:19AM EDT | 45.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 10 | 40 | 39.06% |
| BNTX250620P00047500 | 2024-03-20 1:47PM EDT | 47.50 | 1.00 | 0.05 | 5.00 | 0.00 | - | - | 3 | 57.03% |
| BNTX250620P00050000 | 2024-03-21 3:09PM EDT | 50.00 | 1.10 | 0.95 | 1.65 | 0.00 | - | - | 12 | 47.12% |
| BNTX250620P00065000 | 2024-05-13 9:30AM EDT | 65.00 | 2.50 | 2.05 | 2.85 | 0.00 | - | 3 | 3 | 36.78% |
| BNTX250620P00070000 | 2024-04-16 1:09PM EDT | 70.00 | 4.98 | 3.20 | 4.10 | 0.00 | - | 1 | 139 | 36.49% |
| BNTX250620P00075000 | 2024-05-10 11:07AM EDT | 75.00 | 4.74 | 4.10 | 5.20 | 0.00 | - | 1 | 121 | 34.65% |
| BNTX250620P00080000 | 2024-05-20 3:52PM EDT | 80.00 | 6.15 | 5.60 | 6.70 | -2.75 | -30.90% | 6 | 15 | 33.44% |
| BNTX250620P00082500 | 2024-03-28 10:18AM EDT | 82.50 | 8.10 | 8.30 | 9.30 | 0.00 | - | 2 | 2 | 37.97% |
| BNTX250620P00085000 | 2024-05-15 11:16AM EDT | 85.00 | 9.14 | 7.40 | 8.60 | 0.00 | - | 132 | 190 | 32.60% |
| BNTX250620P00090000 | 2024-05-06 12:38PM EDT | 90.00 | 10.50 | 9.50 | 10.80 | 0.00 | - | 12 | 13 | 31.76% |
| BNTX250620P00095000 | 2024-04-19 10:27AM EDT | 95.00 | 15.75 | 12.30 | 14.00 | 0.00 | - | 5 | 5 | 32.73% |
| BNTX250620P00097500 | 2024-05-09 10:59AM EDT | 97.50 | 13.80 | 13.00 | 14.60 | 0.00 | - | 2 | 2 | 30.30% |
| BNTX250620P00105000 | 2024-03-20 10:54AM EDT | 105.00 | 22.70 | 21.50 | 23.20 | 0.00 | - | - | 1 | 39.72% |
| BNTX250620P00110000 | 2024-04-11 12:03PM EDT | 110.00 | 26.03 | 21.20 | 23.20 | 0.00 | - | - | 1 | 29.98% |
| BNTX250620P00115000 | 2024-04-10 10:54AM EDT | 115.00 | 28.37 | 24.80 | 26.90 | 0.00 | - | - | 2 | 29.33% |
| BNTX250620P00120000 | 2024-05-02 10:56AM EDT | 120.00 | 29.90 | 28.40 | 30.20 | 0.00 | - | - | 1 | 26.49% |
