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
39 940,87 +71,49 (+0,18 %) EUR/USD
1,0875 +0,0006 (+0,05 %) Gold future
2 416,50 +31,00 (+1,30 %) Bitcoin EUR
61 430,33 +1 905,37 (+3,20 %)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:49PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00075000 | 2024-05-17 12:06PM EDT | 75.00 | 16.90 | 16.60 | 17.80 | +1.80 | +11.92% | 1 | 1 | 288.67% |
| BNTX240517C00080000 | 2024-05-16 9:49AM EDT | 80.00 | 12.50 | 11.40 | 13.10 | +0.40 | +3.31% | 1 | 5 | 250.59% |
| BNTX240517C00082500 | 2024-05-17 11:40AM EDT | 82.50 | 9.36 | 9.10 | 10.30 | -0.69 | -6.87% | 2 | 6 | 182.03% |
| BNTX240517C00085000 | 2024-05-08 2:25PM EDT | 85.00 | 5.50 | 6.60 | 7.50 | 0.00 | - | 21 | 12 | 111.72% |
| BNTX240517C00087500 | 2024-05-17 1:14PM EDT | 87.50 | 4.50 | 4.20 | 5.00 | -0.90 | -16.67% | 3 | 5,438 | 80.86% |
| BNTX240517C00090000 | 2024-05-17 1:06PM EDT | 90.00 | 1.99 | 1.80 | 2.45 | -0.91 | -31.38% | 907 | 2,785 | 43.16% |
| BNTX240517C00092500 | 2024-05-17 1:06PM EDT | 92.50 | 0.10 | 0.05 | 0.20 | -0.78 | -88.64% | 9 | 581 | 14.65% |
| BNTX240517C00095000 | 2024-05-17 1:14PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 27 | 2,124 | 36.13% |
| BNTX240517C00097500 | 2024-05-16 11:40AM EDT | 97.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 484 | 53.13% |
| BNTX240517C00100000 | 2024-05-17 11:27AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 1 | 1,922 | 93.36% |
| BNTX240517C00105000 | 2024-05-13 1:24PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 241 | 110.16% |
| BNTX240517C00110000 | 2024-05-06 1:20PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 50.00% |
| BNTX240517C00115000 | 2024-05-06 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 175.00% |
| BNTX240517C00120000 | 2024-05-03 3:54PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 8 | 260.94% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00060000 | 2024-03-25 2:36PM EDT | 60.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 447.66% |
| BNTX240517P00065000 | 2024-05-07 1:25PM EDT | 65.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 382.81% |
| BNTX240517P00070000 | 2024-05-03 3:22PM EDT | 70.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 17 | 442.38% |
| BNTX240517P00075000 | 2024-05-03 11:39AM EDT | 75.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 91 | 290.63% |
| BNTX240517P00077500 | 2024-05-03 12:10PM EDT | 77.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 160.94% |
| BNTX240517P00080000 | 2024-05-17 9:53AM EDT | 80.00 | 0.21 | 0.00 | 0.05 | +0.15 | +250.00% | 1 | 562 | 123.44% |
| BNTX240517P00082500 | 2024-05-13 10:15AM EDT | 82.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 105 | 125.00% |
| BNTX240517P00085000 | 2024-05-17 11:29AM EDT | 85.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 514 | 76.56% |
| BNTX240517P00087500 | 2024-05-15 11:21AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 207 | 53.13% |
| BNTX240517P00090000 | 2024-05-17 10:30AM EDT | 90.00 | 0.13 | 0.00 | 0.35 | +0.03 | +30.00% | 5 | 435 | 60.74% |
| BNTX240517P00092500 | 2024-05-17 12:24PM EDT | 92.50 | 0.30 | 0.30 | 0.60 | -0.05 | -14.29% | 15 | 167 | 25.98% |
| BNTX240517P00095000 | 2024-05-17 1:06PM EDT | 95.00 | 3.00 | 2.05 | 3.90 | +0.73 | +32.16% | 254 | 266 | 60.16% |
| BNTX240517P00097500 | 2024-05-16 2:26PM EDT | 97.50 | 4.60 | 4.90 | 5.90 | 0.00 | - | 1 | 13 | 83.98% |
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 105.00 | 18.40 | 11.30 | 15.20 | 0.00 | - | 21 | 0 | 202.15% |
| BNTX240517P00115000 | 2024-05-03 10:28AM EDT | 115.00 | 23.03 | 22.30 | 23.60 | 0.00 | - | 5 | 0 | 251.17% |
