La bourse ferme dans 1 h 33 min
CAC 40
8 156,60 -31,89 (-0,39 %) Euro Stoxx 50
5 058,17 -14,28 (-0,28 %) Dow Jones
39 909,84 +40,46 (+0,10 %) EUR/USD
1,0858 -0,0012 (-0,11 %) Gold future
2 402,40 +16,90 (+0,71 %) Bitcoin EUR
60 807,19 -276,48 (-0,45 %)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:56AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX260116C00050000 | 2024-05-15 10:42AM EDT | 50.00 | 48.28 | 0.00 | 50.30 | 0.00 | - | 1 | 4 | 68.03% |
| BNTX260116C00060000 | 2024-04-11 12:19PM EDT | 60.00 | 37.20 | 38.80 | 40.60 | 0.00 | - | 1 | 35 | 51.54% |
| BNTX260116C00065000 | 2024-03-20 11:16AM EDT | 65.00 | 35.03 | 31.50 | 34.30 | 0.00 | - | 1 | 1 | 44.12% |
| BNTX260116C00070000 | 2024-05-03 12:24PM EDT | 70.00 | 34.70 | 32.70 | 34.70 | 0.00 | - | 1 | 20 | 50.88% |
| BNTX260116C00075000 | 2024-04-16 9:51AM EDT | 75.00 | 26.81 | 28.80 | 31.60 | 0.00 | - | 2 | 13 | 52.10% |
| BNTX260116C00080000 | 2024-04-10 1:14PM EDT | 80.00 | 26.00 | 25.60 | 28.00 | 0.00 | - | 10 | 32 | 49.03% |
| BNTX260116C00085000 | 2024-05-14 2:07PM EDT | 85.00 | 24.20 | 0.00 | 25.90 | 0.00 | - | 1 | 12 | 49.30% |
| BNTX260116C00087500 | 2024-05-13 1:35PM EDT | 87.50 | 23.60 | 22.40 | 24.10 | 0.00 | - | 1 | 0 | 47.57% |
| BNTX260116C00090000 | 2024-05-14 2:07PM EDT | 90.00 | 21.70 | 21.00 | 23.30 | 0.00 | - | 1 | 87 | 48.03% |
| BNTX260116C00092500 | 2024-04-01 9:39AM EDT | 92.50 | 21.42 | 18.10 | 19.80 | 0.00 | - | 1 | 1 | 42.46% |
| BNTX260116C00095000 | 2024-05-09 1:48PM EDT | 95.00 | 20.50 | 18.80 | 20.90 | 0.00 | - | 1 | 183 | 46.90% |
| BNTX260116C00097500 | 2024-05-09 10:01AM EDT | 97.50 | 17.75 | 16.20 | 19.60 | 0.00 | - | 1 | 8 | 46.01% |
| BNTX260116C00100000 | 2024-05-16 11:06AM EDT | 100.00 | 18.00 | 16.80 | 18.80 | 0.00 | - | 1 | 119 | 46.11% |
| BNTX260116C00105000 | 2024-05-08 9:58AM EDT | 105.00 | 14.08 | 14.00 | 16.60 | 0.00 | - | 2 | 60 | 44.81% |
| BNTX260116C00110000 | 2024-04-29 3:05PM EDT | 110.00 | 12.00 | 13.00 | 14.90 | 0.00 | - | 12 | 30 | 44.28% |
| BNTX260116C00115000 | 2024-04-18 9:35AM EDT | 115.00 | 10.50 | 11.50 | 13.20 | 0.00 | - | 2 | 3 | 43.47% |
| BNTX260116C00120000 | 2024-03-28 3:50PM EDT | 120.00 | 12.13 | 8.60 | 9.60 | 0.00 | - | 10 | 26 | 38.25% |
| BNTX260116C00125000 | 2024-05-06 9:53AM EDT | 125.00 | 10.40 | 8.80 | 10.30 | 0.00 | - | 1 | 20 | 42.08% |
| BNTX260116C00130000 | 2024-05-06 9:53AM EDT | 130.00 | 9.23 | 7.70 | 9.30 | 0.00 | - | 1 | 52 | 42.00% |
| BNTX260116C00135000 | 2024-01-03 4:19PM EDT | 135.00 | 19.00 | 9.70 | 11.70 | 0.00 | - | 1 | 2 | 49.33% |
| BNTX260116C00140000 | 2024-04-17 11:41AM EDT | 140.00 | 5.75 | 6.00 | 7.30 | 0.00 | - | 2 | 2 | 41.17% |
| BNTX260116C00145000 | 2023-10-30 3:45PM EDT | 145.00 | 12.60 | 11.70 | 14.80 | 0.00 | - | - | 1 | 56.42% |
| BNTX260116C00150000 | 2024-05-13 10:04AM EDT | 150.00 | 5.12 | 4.50 | 6.00 | 0.00 | - | 3 | 180 | 41.22% |
| BNTX260116C00155000 | 2024-04-18 9:32AM EDT | 155.00 | 4.00 | 3.90 | 7.10 | 0.00 | - | 1 | 29 | 45.54% |
| BNTX260116C00160000 | 2024-05-15 11:05AM EDT | 160.00 | 3.50 | 3.40 | 6.20 | 0.00 | - | 2 | 143 | 44.68% |
| BNTX260116C00165000 | 2024-02-08 2:09PM EDT | 165.00 | 6.00 | 4.20 | 5.90 | 0.00 | - | 2 | 10 | 45.25% |
| BNTX260116C00170000 | 2024-04-17 3:36PM EDT | 170.00 | 2.98 | 2.55 | 3.70 | 0.00 | - | 2 | 3 | 40.10% |
| BNTX260116C00175000 | 2024-03-12 3:43PM EDT | 175.00 | 5.50 | 2.20 | 3.20 | 0.00 | - | 1 | 3 | 39.61% |
| BNTX260116C00180000 | 2024-05-03 11:43AM EDT | 180.00 | 2.75 | 1.95 | 3.10 | 0.00 | - | 1 | 39 | 40.36% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX260116P00045000 | 2024-04-09 10:32AM EDT | 45.00 | 1.20 | 0.30 | 2.20 | 0.00 | - | 1 | 10 | 46.89% |
| BNTX260116P00047500 | 2024-04-11 9:37AM EDT | 47.50 | 1.65 | 0.45 | 2.50 | 0.00 | - | 1 | 1 | 45.73% |
| BNTX260116P00050000 | 2024-03-25 2:00PM EDT | 50.00 | 2.05 | 1.60 | 2.15 | 0.00 | - | 1 | 18 | 40.91% |
| BNTX260116P00055000 | 2024-05-03 10:50AM EDT | 55.00 | 2.35 | 1.80 | 2.50 | 0.00 | - | 1 | 6 | 37.55% |
| BNTX260116P00060000 | 2024-05-06 10:15AM EDT | 60.00 | 3.13 | 2.50 | 3.50 | 0.00 | - | 5 | 13 | 36.89% |
| BNTX260116P00065000 | 2024-05-15 11:05AM EDT | 65.00 | 3.90 | 3.60 | 4.60 | 0.00 | - | 1 | 1 | 35.83% |
| BNTX260116P00070000 | 2024-04-18 3:45PM EDT | 70.00 | 7.48 | 4.70 | 5.90 | 0.00 | - | 172 | 172 | 34.80% |
| BNTX260116P00075000 | 2024-05-07 10:56AM EDT | 75.00 | 7.50 | 6.20 | 7.30 | 0.00 | - | 50 | 210 | 33.48% |
| BNTX260116P00080000 | 2024-05-10 11:50AM EDT | 80.00 | 8.60 | 7.90 | 0.00 | 0.00 | - | 4 | 24 | 3.13% |
| BNTX260116P00085000 | 2024-04-18 12:40PM EDT | 85.00 | 13.20 | 9.50 | 11.00 | 0.00 | - | 1 | 48 | 31.53% |
| BNTX260116P00090000 | 2024-04-08 9:57AM EDT | 90.00 | 13.70 | 13.00 | 14.40 | 0.00 | - | 2 | 612 | 33.17% |
| BNTX260116P00092500 | 2024-03-22 1:20PM EDT | 92.50 | 15.80 | 15.60 | 17.30 | 0.00 | - | 1 | 1 | 36.31% |
| BNTX260116P00095000 | 2024-05-14 3:32PM EDT | 95.00 | 15.05 | 14.10 | 16.00 | 0.00 | - | 1 | 192 | 30.32% |
| BNTX260116P00097500 | 2024-04-02 2:51PM EDT | 97.50 | 16.81 | 16.40 | 17.70 | 0.00 | - | 1 | 501 | 30.64% |
| BNTX260116P00100000 | 2024-05-13 10:24AM EDT | 100.00 | 17.67 | 16.90 | 18.90 | 0.00 | - | 1 | 15 | 29.77% |
| BNTX260116P00105000 | 2024-05-13 9:50AM EDT | 105.00 | 19.90 | 19.70 | 21.80 | 0.00 | - | 3 | 22 | 28.71% |
| BNTX260116P00110000 | 2024-05-13 10:24AM EDT | 110.00 | 23.44 | 22.30 | 24.90 | 0.00 | - | 1 | 3 | 27.54% |
| BNTX260116P00115000 | 2024-04-24 12:22PM EDT | 115.00 | 29.80 | 25.80 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BNTX260116P00120000 | 2024-05-03 11:42AM EDT | 120.00 | 30.95 | 30.00 | 32.10 | 0.00 | - | 1 | 3 | 25.86% |
| BNTX260116P00125000 | 2023-10-19 3:10PM EDT | 125.00 | 38.50 | 32.90 | 36.00 | 0.00 | - | 3 | 0 | 24.94% |
| BNTX260116P00130000 | 2024-02-29 1:10PM EDT | 130.00 | 42.30 | 38.50 | 40.60 | 0.00 | - | 4 | 5 | 25.59% |
| BNTX260116P00140000 | 2024-04-26 9:55AM EDT | 140.00 | 52.80 | 45.00 | 50.00 | 0.00 | - | 2 | 7 | 26.86% |
| BNTX260116P00145000 | 2024-03-21 2:02PM EDT | 145.00 | 52.81 | 56.00 | 60.50 | 0.00 | - | - | 0 | 43.79% |
| BNTX260116P00150000 | 2024-02-14 12:29PM EDT | 150.00 | 59.50 | 56.60 | 59.20 | 0.00 | - | 3 | 3 | 26.42% |
| BNTX260116P00170000 | 2024-02-05 10:35AM EDT | 170.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BNTX260116P00180000 | 2023-10-26 10:55AM EDT | 180.00 | 82.34 | 80.00 | 82.70 | 0.00 | - | - | 0 | 0.00% |
