U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
20,005.50 +33.25 (+0.17%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.06 +0.23 (+0.28%) Oro
2,325.80 -5.00 (-0.21%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240920C00050000 | 2024-04-01 10:18AM EDT | 50.00 | 43.60 | 37.20 | 41.10 | 0.00 | - | - | 1 | 131.91% |
| BNTX240920C00070000 | 2024-06-24 11:33AM EDT | 70.00 | 18.57 | 15.70 | 16.50 | 0.00 | - | 30 | 24 | 47.56% |
| BNTX240920C00075000 | 2024-06-21 11:39AM EDT | 75.00 | 12.14 | 11.80 | 12.30 | 0.00 | - | 22 | 23 | 42.46% |
| BNTX240920C00077500 | 2024-06-21 11:47AM EDT | 77.50 | 10.57 | 9.90 | 10.90 | 0.00 | - | 7 | 7 | 44.02% |
| BNTX240920C00080000 | 2024-06-25 9:40AM EDT | 80.00 | 9.42 | 8.40 | 9.20 | +0.88 | +10.30% | 10 | 20 | 42.47% |
| BNTX240920C00082500 | 2024-06-21 11:47AM EDT | 82.50 | 7.44 | 6.20 | 7.20 | 0.00 | - | 14 | 16 | 38.29% |
| BNTX240920C00085000 | 2024-06-25 12:14PM EDT | 85.00 | 6.45 | 5.60 | 5.90 | -0.55 | -7.86% | 1 | 36 | 37.66% |
| BNTX240920C00087500 | 2024-06-25 12:14PM EDT | 87.50 | 4.70 | 4.50 | 4.80 | -1.40 | -22.95% | 2 | 48 | 37.31% |
| BNTX240920C00090000 | 2024-06-24 3:55PM EDT | 90.00 | 4.06 | 3.50 | 3.90 | -0.94 | -18.80% | 1 | 123 | 37.26% |
| BNTX240920C00092500 | 2024-06-25 2:52PM EDT | 92.50 | 3.00 | 2.75 | 3.20 | -0.60 | -16.67% | 6 | 96 | 37.61% |
| BNTX240920C00095000 | 2024-06-25 10:56AM EDT | 95.00 | 2.80 | 2.10 | 2.50 | -0.37 | -11.67% | 1 | 195 | 37.13% |
| BNTX240920C00097500 | 2024-06-24 9:30AM EDT | 97.50 | 2.55 | 1.65 | 2.45 | 0.00 | - | 1 | 87 | 40.69% |
| BNTX240920C00100000 | 2024-06-24 2:09PM EDT | 100.00 | 1.95 | 1.25 | 2.10 | 0.00 | - | 4 | 255 | 41.63% |
| BNTX240920C00105000 | 2024-06-25 3:54PM EDT | 105.00 | 0.85 | 0.70 | 1.40 | -0.30 | -26.09% | 1 | 286 | 41.90% |
| BNTX240920C00110000 | 2024-06-21 3:51PM EDT | 110.00 | 0.58 | 0.40 | 0.65 | 0.00 | - | 2 | 231 | 38.55% |
| BNTX240920C00115000 | 2024-06-21 3:12PM EDT | 115.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 25 | 413 | 42.38% |
| BNTX240920C00120000 | 2024-06-24 3:04PM EDT | 120.00 | 0.05 | 0.10 | 0.75 | 0.00 | - | 1 | 465 | 49.02% |
| BNTX240920C00125000 | 2024-06-21 12:45PM EDT | 125.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 31 | 91 | 52.32% |
| BNTX240920C00130000 | 2024-06-25 2:26PM EDT | 130.00 | 0.05 | 0.00 | 1.50 | -0.15 | -75.00% | 2 | 162 | 56.98% |
| BNTX240920C00135000 | 2024-06-07 1:33PM EDT | 135.00 | 0.89 | 0.00 | 1.50 | 0.00 | - | 10 | 26 | 60.64% |
| BNTX240920C00140000 | 2024-06-18 1:13PM EDT | 140.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 18 | 127 | 64.50% |
| BNTX240920C00145000 | 2024-06-10 1:43PM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 52 | 72.73% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240920P00045000 | 2024-06-03 3:31PM EDT | 45.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 5 | 15 | 85.99% |
| BNTX240920P00047500 | 2024-03-04 4:40PM EDT | 47.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 63.87% |
| BNTX240920P00050000 | 2024-06-21 3:55PM EDT | 50.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 10 | 25 | 73.68% |
| BNTX240920P00060000 | 2024-06-20 1:42PM EDT | 60.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 2 | 245 | 48.24% |
| BNTX240920P00065000 | 2024-06-21 3:45PM EDT | 65.00 | 0.42 | 0.25 | 0.65 | 0.00 | - | 4 | 65 | 40.72% |
| BNTX240920P00070000 | 2024-06-21 3:55PM EDT | 70.00 | 1.00 | 0.70 | 1.00 | 0.00 | - | 14 | 240 | 36.06% |
| BNTX240920P00075000 | 2024-06-21 1:44PM EDT | 75.00 | 1.75 | 1.55 | 1.75 | -0.15 | -7.89% | 1 | 210 | 33.15% |
| BNTX240920P00077500 | 2024-06-20 11:07AM EDT | 77.50 | 2.10 | 2.15 | 2.35 | 0.00 | - | 21 | 58 | 32.18% |
| BNTX240920P00080000 | 2024-06-25 11:51AM EDT | 80.00 | 2.90 | 2.95 | 3.30 | -0.14 | -4.61% | 2 | 456 | 32.52% |
| BNTX240920P00082500 | 2024-06-21 3:58PM EDT | 82.50 | 4.19 | 3.90 | 4.30 | 0.00 | - | 17 | 157 | 31.95% |
| BNTX240920P00085000 | 2024-06-21 3:58PM EDT | 85.00 | 5.43 | 5.10 | 5.50 | 0.00 | - | 34 | 1,173 | 31.47% |
| BNTX240920P00087500 | 2024-06-21 3:29PM EDT | 87.50 | 7.15 | 6.40 | 6.90 | 0.00 | - | 22 | 79 | 31.06% |
| BNTX240920P00090000 | 2024-06-24 3:55PM EDT | 90.00 | 7.20 | 8.00 | 8.50 | 0.00 | - | 4 | 511 | 30.76% |
| BNTX240920P00092500 | 2024-06-20 10:22AM EDT | 92.50 | 9.16 | 9.70 | 10.40 | 0.00 | - | 2 | 66 | 31.38% |
| BNTX240920P00095000 | 2024-06-21 3:13PM EDT | 95.00 | 12.40 | 11.40 | 12.50 | 0.00 | - | 32 | 65 | 32.59% |
| BNTX240920P00097500 | 2024-06-21 9:30AM EDT | 97.50 | 13.20 | 13.60 | 14.60 | 0.00 | - | 1 | 63 | 33.08% |
| BNTX240920P00100000 | 2024-06-21 10:48AM EDT | 100.00 | 15.59 | 15.90 | 16.80 | 0.00 | - | 2 | 52 | 33.72% |
| BNTX240920P00105000 | 2024-06-25 9:39AM EDT | 105.00 | 19.50 | 19.30 | 22.80 | +0.16 | +0.83% | 3 | 19 | 48.90% |
| BNTX240920P00110000 | 2024-06-04 3:06PM EDT | 110.00 | 13.52 | 24.00 | 27.70 | 0.00 | - | 1 | 47 | 54.00% |
| BNTX240920P00115000 | 2024-04-04 10:11AM EDT | 115.00 | 24.04 | 20.60 | 23.70 | 0.00 | - | 6 | 0 | 0.00% |
| BNTX240920P00120000 | 2024-06-21 12:14PM EDT | 120.00 | 35.52 | 33.80 | 37.70 | 0.00 | - | 1 | 38 | 64.53% |
| BNTX240920P00125000 | 2024-04-04 9:36AM EDT | 125.00 | 33.46 | 30.30 | 34.00 | 0.00 | - | 37 | 0 | 0.00% |
| BNTX240920P00130000 | 2024-03-20 2:44PM EDT | 130.00 | 40.70 | 41.90 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX240920P00140000 | 2024-03-25 9:31AM EDT | 140.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.