La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 906,38 +37,00 (+0,09 %) EUR/USD
1,0875 +0,0006 (+0,05 %) Gold future
2 414,40 +28,90 (+1,21 %) Bitcoin EUR
61 816,70 +1 305,61 (+2,16 %)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:12PM EDT. Marché ouvert.
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX251219C00055000 | 2023-08-07 3:00PM EDT | 55.00 | 55.00 | 72.40 | 75.50 | 0.00 | - | - | 1 | 178.11% |
| BNTX251219C00060000 | 2024-03-25 3:49PM EDT | 60.00 | 41.21 | 35.60 | 37.80 | 0.00 | - | 2 | 16 | 45.70% |
| BNTX251219C00070000 | 2023-10-19 11:29AM EDT | 70.00 | 38.95 | 42.10 | 44.80 | 0.00 | - | 1 | 1 | 79.72% |
| BNTX251219C00080000 | 2024-04-22 10:09AM EDT | 80.00 | 23.60 | 25.60 | 28.20 | 0.00 | - | 1 | 18 | 50.52% |
| BNTX251219C00085000 | 2024-05-15 11:30AM EDT | 85.00 | 23.97 | 22.90 | 24.50 | 0.00 | - | 1 | 3 | 47.00% |
| BNTX251219C00090000 | 2024-04-29 11:10AM EDT | 90.00 | 20.06 | 20.40 | 23.50 | 0.00 | - | 1 | 113 | 49.49% |
| BNTX251219C00095000 | 2024-05-15 11:30AM EDT | 95.00 | 19.02 | 18.00 | 19.50 | 0.00 | - | 1 | 109 | 44.78% |
| BNTX251219C00100000 | 2024-05-08 10:15AM EDT | 100.00 | 16.35 | 16.00 | 17.40 | 0.00 | - | 3 | 1,048 | 44.04% |
| BNTX251219C00105000 | 2024-04-08 10:51AM EDT | 105.00 | 15.25 | 13.40 | 14.90 | 0.00 | - | 1 | 48 | 42.10% |
| BNTX251219C00110000 | 2024-05-09 10:58AM EDT | 110.00 | 13.80 | 12.20 | 13.80 | 0.00 | - | 1 | 15 | 42.86% |
| BNTX251219C00115000 | 2024-04-17 10:23AM EDT | 115.00 | 10.00 | 10.80 | 12.10 | 0.00 | - | 1 | 4 | 42.01% |
| BNTX251219C00120000 | 2024-05-06 10:08AM EDT | 120.00 | 10.97 | 9.40 | 10.70 | 0.00 | - | 1 | 11 | 41.52% |
| BNTX251219C00125000 | 2024-05-14 3:49PM EDT | 125.00 | 8.80 | 8.10 | 9.50 | 0.00 | - | 1 | 17 | 41.19% |
| BNTX251219C00130000 | 2024-05-09 1:11PM EDT | 130.00 | 8.30 | 7.30 | 8.30 | 0.00 | - | 2 | 481 | 40.60% |
| BNTX251219C00135000 | 2024-05-08 9:48AM EDT | 135.00 | 6.50 | 6.50 | 7.40 | 0.00 | - | 1 | 16 | 40.45% |
| BNTX251219C00140000 | 2024-05-15 10:30AM EDT | 140.00 | 6.21 | 5.40 | 6.50 | 0.00 | - | 1 | 26 | 40.08% |
| BNTX251219C00145000 | 2024-04-10 12:03PM EDT | 145.00 | 5.70 | 4.30 | 6.30 | 0.00 | - | 1 | 1 | 41.29% |
| BNTX251219C00150000 | 2024-04-10 12:02PM EDT | 150.00 | 5.10 | 4.00 | 5.60 | 0.00 | - | 1 | 11 | 41.06% |
| BNTX251219C00160000 | 2024-03-12 1:46PM EDT | 160.00 | 6.51 | 3.10 | 4.10 | 0.00 | - | 2 | 52 | 39.67% |
| BNTX251219C00165000 | 2024-04-09 11:30AM EDT | 165.00 | 3.95 | 2.55 | 3.90 | 0.00 | - | 18 | 24 | 40.38% |
| BNTX251219C00170000 | 2024-05-17 11:16AM EDT | 170.00 | 2.81 | 2.25 | 3.50 | -0.58 | -17.11% | 1 | 107 | 40.33% |
| BNTX251219C00175000 | 2023-06-28 9:45AM EDT | 175.00 | 11.00 | 9.40 | 13.30 | 0.00 | - | 4 | 4 | 62.65% |
| BNTX251219C00180000 | 2024-03-13 2:48PM EDT | 180.00 | 4.30 | 1.70 | 2.85 | 0.00 | - | 2 | 25 | 40.34% |
| BNTX251219C00185000 | 2024-05-17 11:16AM EDT | 185.00 | 1.96 | 2.35 | 2.30 | -1.54 | -44.00% | 1 | 30 | 39.23% |
| BNTX251219C00190000 | 2024-01-05 2:23PM EDT | 190.00 | 8.10 | 1.25 | 4.20 | 0.00 | - | 1 | 9 | 47.23% |
| BNTX251219C00195000 | 2024-04-10 10:36AM EDT | 195.00 | 1.75 | 1.20 | 2.15 | 0.00 | - | 1 | 1 | 40.57% |
| BNTX251219C00200000 | 2024-04-22 1:29PM EDT | 200.00 | 1.40 | 1.00 | 1.80 | 0.00 | - | 1 | 72 | 39.87% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX251219P00045000 | 2024-05-16 10:35AM EDT | 45.00 | 0.80 | 0.35 | 0.90 | +0.10 | +14.29% | 3 | 46 | 38.05% |
| BNTX251219P00050000 | 2024-05-03 10:47AM EDT | 50.00 | 1.53 | 1.10 | 1.55 | 0.00 | - | 2 | 13 | 38.15% |
| BNTX251219P00055000 | 2023-08-07 10:23AM EDT | 55.00 | 3.43 | 2.30 | 3.90 | 0.00 | - | 1 | 10 | 45.04% |
| BNTX251219P00060000 | 2024-01-08 3:08PM EDT | 60.00 | 3.30 | 3.90 | 4.70 | 0.00 | - | 2 | 13 | 42.57% |
| BNTX251219P00065000 | 2024-03-25 1:48PM EDT | 65.00 | 5.00 | 4.10 | 5.00 | 0.00 | - | 20 | 137 | 38.13% |
| BNTX251219P00070000 | 2024-04-22 10:08AM EDT | 70.00 | 6.57 | 4.80 | 5.80 | 0.00 | - | 10 | 7 | 35.38% |
| BNTX251219P00075000 | 2024-05-09 10:40AM EDT | 75.00 | 6.70 | 6.10 | 7.10 | 0.00 | - | 3 | 17 | 33.80% |
| BNTX251219P00080000 | 2024-05-09 10:38AM EDT | 80.00 | 8.50 | 8.00 | 9.00 | 0.00 | - | 1 | 15 | 33.26% |
| BNTX251219P00085000 | 2024-05-03 11:28AM EDT | 85.00 | 10.70 | 9.80 | 10.90 | 0.00 | - | 1 | 36 | 32.13% |
| BNTX251219P00090000 | 2024-03-20 10:09AM EDT | 90.00 | 17.00 | 14.20 | 15.90 | 0.00 | - | 2 | 215 | 37.40% |
| BNTX251219P00092500 | 2024-04-16 11:05AM EDT | 92.50 | 16.15 | 13.20 | 14.30 | 0.00 | - | - | 1 | 30.67% |
| BNTX251219P00095000 | 2024-03-20 10:09AM EDT | 95.00 | 19.75 | 17.10 | 18.90 | 0.00 | - | 2 | 125 | 37.45% |
| BNTX251219P00097500 | 2024-05-08 11:30AM EDT | 97.50 | 17.20 | 13.80 | 16.90 | 0.00 | - | - | 2 | 29.75% |
| BNTX251219P00100000 | 2024-05-09 11:16AM EDT | 100.00 | 17.30 | 16.70 | 18.30 | 0.00 | - | 2 | 44 | 29.29% |
| BNTX251219P00105000 | 2024-04-16 10:40AM EDT | 105.00 | 23.96 | 20.10 | 21.40 | 0.00 | - | 3 | 10 | 28.64% |
| BNTX251219P00110000 | 2024-03-04 1:54PM EDT | 110.00 | 27.88 | 24.70 | 26.90 | 0.00 | - | 1 | 15 | 32.79% |
| BNTX251219P00115000 | 2024-04-11 11:21AM EDT | 115.00 | 31.06 | 25.40 | 29.20 | 0.00 | - | - | 6 | 29.42% |
| BNTX251219P00120000 | 2024-02-13 3:12PM EDT | 120.00 | 34.28 | 31.80 | 33.70 | 0.00 | - | 2 | 24 | 30.66% |
| BNTX251219P00125000 | 2024-02-13 3:12PM EDT | 125.00 | 37.71 | 35.40 | 37.50 | 0.00 | - | 3 | 8 | 29.86% |
| BNTX251219P00130000 | 2024-05-08 3:17PM EDT | 130.00 | 40.67 | 38.10 | 39.80 | 0.00 | - | 2 | 1 | 23.82% |
| BNTX251219P00135000 | 2023-09-07 11:55AM EDT | 135.00 | 31.30 | 34.20 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| BNTX251219P00140000 | 2023-03-07 4:32PM EDT | 140.00 | 36.53 | 32.30 | 36.70 | 0.00 | - | - | 0 | 0.00% |
| BNTX251219P00150000 | 2024-02-15 10:50AM EDT | 150.00 | 57.61 | 55.90 | 60.20 | 0.00 | - | 3 | 4 | 31.49% |
| BNTX251219P00155000 | 2024-02-07 10:46AM EDT | 155.00 | 60.30 | 61.50 | 66.50 | 0.00 | - | - | 0 | 37.27% |
| BNTX251219P00160000 | 2024-02-13 12:35PM EDT | 160.00 | 67.85 | 65.70 | 69.50 | 0.00 | - | 1 | 0 | 31.35% |
| BNTX251219P00165000 | 2024-02-06 11:34AM EDT | 165.00 | 70.31 | 71.50 | 75.60 | 0.00 | - | - | 0 | 36.93% |
| BNTX251219P00170000 | 2023-11-03 10:28AM EDT | 170.00 | 73.00 | 68.90 | 72.20 | 0.00 | - | 2 | 2 | 0.00% |
| BNTX251219P00180000 | 2024-04-10 12:44PM EDT | 180.00 | 91.50 | 86.00 | 91.00 | 0.00 | - | 1 | 1 | 41.91% |
| BNTX251219P00190000 | 2023-04-20 2:28PM EDT | 190.00 | 70.40 | 79.00 | 88.50 | 0.00 | - | - | 0 | 0.00% |
| BNTX251219P00200000 | 2024-05-08 3:17PM EDT | 200.00 | 110.28 | 105.50 | 110.00 | 0.00 | - | - | 0 | 42.10% |
