La bourse ferme dans 30 min
CAC 40
8 131,61 -64,35 (-0,79 %) Euro Stoxx 50
5 040,73 -33,61 (-0,66 %) Dow Jones
39 837,78 +31,01 (+0,08 %) EUR/USD
1,0862 +0,0001 (+0,01 %) Gold future
2 433,50 -5,00 (-0,21 %) Bitcoin EUR
64 705,14 +3 049,49 (+4,95 %)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:59AM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621C00050000 | 2023-12-28 2:19PM EDT | 50.00 | 57.70 | 44.50 | 48.40 | 0.00 | - | - | 10 | 244.48% |
| BNTX240621C00055000 | 2024-01-08 2:57PM EDT | 55.00 | 57.10 | 39.30 | 43.30 | 0.00 | - | 2 | 0 | 213.11% |
| BNTX240621C00060000 | 2023-12-13 1:25PM EDT | 60.00 | 36.00 | 43.30 | 47.30 | 0.00 | - | - | 2 | 317.82% |
| BNTX240621C00070000 | 2024-01-12 3:56PM EDT | 70.00 | 36.31 | 23.80 | 26.90 | 0.00 | - | - | 2 | 127.30% |
| BNTX240621C00080000 | 2024-05-17 11:40AM EDT | 80.00 | 12.50 | 11.00 | 12.20 | 0.00 | - | 2 | 13 | 46.95% |
| BNTX240621C00082500 | 2024-05-16 9:49AM EDT | 82.50 | 10.50 | 8.80 | 10.00 | 0.00 | - | 4 | 24 | 43.53% |
| BNTX240621C00085000 | 2024-05-20 12:15PM EDT | 85.00 | 7.66 | 6.40 | 7.60 | 0.00 | - | 1 | 20 | 36.69% |
| BNTX240621C00087500 | 2024-05-20 1:34PM EDT | 87.50 | 6.42 | 4.90 | 5.60 | 0.00 | - | 31 | 33 | 33.42% |
| BNTX240621C00090000 | 2024-05-20 1:02PM EDT | 90.00 | 4.20 | 3.50 | 3.80 | 0.00 | - | 75 | 830 | 30.23% |
| BNTX240621C00092500 | 2024-05-21 9:37AM EDT | 92.50 | 2.70 | 2.20 | 2.45 | -0.25 | -8.47% | 36 | 413 | 28.68% |
| BNTX240621C00095000 | 2024-05-21 10:42AM EDT | 95.00 | 1.40 | 1.30 | 1.55 | -0.55 | -28.21% | 36 | 1,580 | 28.47% |
| BNTX240621C00097500 | 2024-05-20 3:45PM EDT | 97.50 | 1.10 | 0.70 | 0.90 | 0.00 | - | 56 | 168 | 27.95% |
| BNTX240621C00100000 | 2024-05-21 10:28AM EDT | 100.00 | 0.45 | 0.45 | 0.50 | -0.25 | -35.71% | 65 | 1,254 | 27.76% |
| BNTX240621C00105000 | 2024-05-20 3:29PM EDT | 105.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 51 | 788 | 31.45% |
| BNTX240621C00110000 | 2024-05-20 3:16PM EDT | 110.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 100 | 776 | 39.06% |
| BNTX240621C00115000 | 2024-05-17 11:46AM EDT | 115.00 | 0.24 | 0.05 | 0.50 | 0.00 | - | 1 | 276 | 53.37% |
| BNTX240621C00120000 | 2024-05-20 1:30PM EDT | 120.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 10 | 430 | 60.50% |
| BNTX240621C00125000 | 2024-04-24 1:19PM EDT | 125.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 216 | 53.91% |
| BNTX240621C00130000 | 2024-05-03 3:56PM EDT | 130.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 77 | 87.21% |
| BNTX240621C00135000 | 2024-02-20 10:59AM EDT | 135.00 | 0.50 | 0.20 | 2.35 | 0.00 | - | 1 | 22 | 97.73% |
| BNTX240621C00140000 | 2024-04-17 9:51AM EDT | 140.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 1 | 22 | 87.16% |
| BNTX240621C00145000 | 2024-04-11 11:12AM EDT | 145.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 70 | 79.79% |
| BNTX240621C00150000 | 2024-03-04 2:12PM EDT | 150.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 33 | 85.74% |
| BNTX240621C00155000 | 2024-05-06 3:15PM EDT | 155.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 116.36% |
| BNTX240621C00160000 | 2024-05-16 10:32AM EDT | 160.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 195 | 121.39% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00050000 | 2024-02-22 10:32AM EDT | 50.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 10 | 30 | 145.75% |
| BNTX240621P00055000 | 2024-03-04 1:47PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 92.68% |
| BNTX240621P00065000 | 2024-04-08 2:09PM EDT | 65.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 81.35% |
| BNTX240621P00070000 | 2024-05-17 3:26PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 55 | 76.17% |
| BNTX240621P00075000 | 2024-05-10 1:48PM EDT | 75.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 10 | 1,069 | 37.60% |
| BNTX240621P00077500 | 2024-05-13 1:17PM EDT | 77.50 | 0.11 | 0.05 | 0.50 | 0.00 | - | 8 | 21 | 42.53% |
| BNTX240621P00080000 | 2024-05-20 1:02PM EDT | 80.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 5 | 1,080 | 30.18% |
| BNTX240621P00082500 | 2024-05-21 9:32AM EDT | 82.50 | 0.35 | 0.30 | 0.40 | +0.04 | +12.90% | 10 | 260 | 27.83% |
| BNTX240621P00085000 | 2024-05-20 3:52PM EDT | 85.00 | 0.34 | 0.60 | 0.75 | 0.00 | - | 13 | 891 | 26.95% |
| BNTX240621P00087500 | 2024-05-20 2:09PM EDT | 87.50 | 1.30 | 1.20 | 1.40 | +0.21 | +19.27% | 10 | 158 | 26.93% |
| BNTX240621P00090000 | 2024-05-21 10:23AM EDT | 90.00 | 2.05 | 2.10 | 2.30 | +0.11 | +5.67% | 1 | 451 | 26.26% |
| BNTX240621P00092500 | 2024-05-20 3:28PM EDT | 92.50 | 2.75 | 3.30 | 3.50 | 0.00 | - | 26 | 132 | 25.20% |
| BNTX240621P00095000 | 2024-05-17 12:40PM EDT | 95.00 | 4.14 | 4.80 | 5.30 | 0.00 | - | 4 | 115 | 26.71% |
| BNTX240621P00097500 | 2024-05-09 12:11PM EDT | 97.50 | 6.63 | 6.50 | 7.80 | 0.00 | - | 1 | 940 | 33.67% |
| BNTX240621P00100000 | 2024-05-02 3:05PM EDT | 100.00 | 9.50 | 8.60 | 10.00 | 0.00 | - | 1 | 247 | 36.21% |
| BNTX240621P00105000 | 2024-05-09 11:09AM EDT | 105.00 | 12.30 | 12.10 | 15.00 | 0.00 | - | 1 | 73 | 46.92% |
| BNTX240621P00110000 | 2024-04-17 2:02PM EDT | 110.00 | 22.12 | 17.30 | 21.20 | 0.00 | - | 48 | 14 | 73.10% |
| BNTX240621P00115000 | 2024-04-26 12:19PM EDT | 115.00 | 27.60 | 22.10 | 24.80 | 0.00 | - | 1 | 4 | 61.47% |
| BNTX240621P00120000 | 2024-04-23 10:44AM EDT | 120.00 | 30.15 | 26.90 | 29.90 | 0.00 | - | 1 | 0 | 71.17% |
| BNTX240621P00125000 | 2024-03-01 2:54PM EDT | 125.00 | 33.90 | 30.80 | 34.60 | 0.00 | - | 1 | 0 | 71.88% |
| BNTX240621P00130000 | 2024-02-01 4:42PM EDT | 130.00 | 35.38 | 38.00 | 41.20 | 0.00 | - | 5 | 0 | 78.32% |
| BNTX240621P00140000 | 2024-03-25 1:57PM EDT | 140.00 | 46.52 | 49.60 | 53.90 | 0.00 | - | 2 | 0 | 129.74% |
| BNTX240621P00145000 | 2024-03-25 1:57PM EDT | 145.00 | 52.51 | 54.60 | 58.90 | 0.00 | - | 1 | 0 | 136.33% |
