U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,516.00 -10.00 (-0.03%) F Nasdaq
19,993.00 +20.75 (+0.10%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.20 +0.37 (+0.46%) Oro
2,332.30 +1.50 (+0.06%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX260116C00045000 | 2024-05-16 10:28AM EDT | 45.00 | 52.50 | 49.50 | 54.50 | 0.00 | - | - | 1 | 94.98% |
| BNTX260116C00050000 | 2024-05-15 10:42AM EDT | 50.00 | 48.28 | 45.50 | 50.40 | 0.00 | - | 1 | 4 | 87.84% |
| BNTX260116C00060000 | 2024-06-24 2:44PM EDT | 60.00 | 34.93 | 31.30 | 33.30 | 0.00 | - | 1 | 36 | 53.20% |
| BNTX260116C00065000 | 2024-06-04 11:23AM EDT | 65.00 | 43.96 | 28.60 | 32.00 | 0.00 | - | 1 | 0 | 52.39% |
| BNTX260116C00070000 | 2024-06-24 3:28PM EDT | 70.00 | 28.30 | 25.60 | 27.00 | 0.00 | - | 1 | 14 | 50.18% |
| BNTX260116C00075000 | 2024-04-16 9:51AM EDT | 75.00 | 26.81 | 28.80 | 31.60 | 0.00 | - | 2 | 13 | 65.34% |
| BNTX260116C00080000 | 2024-06-17 3:18PM EDT | 80.00 | 20.70 | 19.50 | 21.20 | -3.41 | -14.14% | 1 | 42 | 46.86% |
| BNTX260116C00085000 | 2024-06-25 3:20PM EDT | 85.00 | 18.47 | 17.60 | 18.80 | -11.53 | -38.43% | 2 | 10 | 45.87% |
| BNTX260116C00087500 | 2024-06-20 10:05AM EDT | 87.50 | 18.70 | 16.50 | 17.70 | 0.00 | - | 1 | 1 | 45.46% |
| BNTX260116C00090000 | 2024-06-25 3:20PM EDT | 90.00 | 16.17 | 15.50 | 16.70 | -1.33 | -7.60% | 4 | 103 | 45.18% |
| BNTX260116C00092500 | 2024-04-01 9:39AM EDT | 92.50 | 21.42 | 18.10 | 19.80 | 0.00 | - | 1 | 1 | 52.62% |
| BNTX260116C00095000 | 2024-06-17 11:43AM EDT | 95.00 | 17.20 | 13.50 | 14.80 | 0.00 | - | 2 | 201 | 44.57% |
| BNTX260116C00097500 | 2024-06-21 3:56PM EDT | 97.50 | 15.80 | 12.60 | 13.90 | 0.00 | - | 12 | 18 | 44.23% |
| BNTX260116C00100000 | 2024-06-24 3:30PM EDT | 100.00 | 13.50 | 12.10 | 12.90 | 0.00 | - | 2 | 152 | 43.56% |
| BNTX260116C00105000 | 2024-05-22 12:59PM EDT | 105.00 | 19.84 | 9.00 | 12.00 | 0.00 | - | 1 | 59 | 44.57% |
| BNTX260116C00110000 | 2024-06-17 2:30PM EDT | 110.00 | 11.25 | 8.90 | 10.10 | 0.00 | - | 1 | 36 | 42.85% |
| BNTX260116C00115000 | 2024-05-31 12:36PM EDT | 115.00 | 16.65 | 6.60 | 8.80 | 0.00 | - | 2 | 2 | 42.23% |
| BNTX260116C00120000 | 2024-06-25 10:39AM EDT | 120.00 | 7.90 | 6.90 | 7.80 | -1.46 | -15.60% | 4 | 44 | 42.06% |
| BNTX260116C00125000 | 2024-06-21 11:12AM EDT | 125.00 | 7.00 | 6.50 | 7.00 | 0.00 | - | 1 | 23 | 42.13% |
| BNTX260116C00130000 | 2024-06-17 12:54PM EDT | 130.00 | 7.23 | 5.30 | 6.10 | 0.00 | - | 10 | 88 | 41.68% |
| BNTX260116C00135000 | 2024-06-25 3:08PM EDT | 135.00 | 5.05 | 4.60 | 5.40 | -13.95 | -73.42% | 14 | 2 | 41.54% |
| BNTX260116C00140000 | 2024-06-17 11:44AM EDT | 140.00 | 5.64 | 4.10 | 4.90 | 0.00 | - | 2 | 4 | 41.77% |
| BNTX260116C00145000 | 2023-10-30 3:45PM EDT | 145.00 | 12.60 | 11.70 | 14.80 | 0.00 | - | - | 1 | 65.67% |
| BNTX260116C00150000 | 2024-06-18 9:38AM EDT | 150.00 | 4.50 | 3.20 | 3.90 | 0.00 | - | 5 | 188 | 41.68% |
| BNTX260116C00155000 | 2024-06-13 9:39AM EDT | 155.00 | 6.10 | 2.70 | 3.50 | 0.00 | - | 1 | 80 | 41.71% |
| BNTX260116C00160000 | 2024-06-17 11:44AM EDT | 160.00 | 3.60 | 2.45 | 3.10 | 0.00 | - | 1 | 145 | 41.57% |
| BNTX260116C00165000 | 2024-06-25 11:55AM EDT | 165.00 | 2.65 | 2.00 | 2.85 | -3.35 | -55.83% | 2 | 10 | 41.85% |
| BNTX260116C00170000 | 2024-06-21 3:27PM EDT | 170.00 | 2.47 | 1.90 | 2.55 | 0.00 | - | 4 | 5 | 41.80% |
| BNTX260116C00175000 | 2024-06-03 10:10AM EDT | 175.00 | 5.40 | 1.65 | 2.30 | 0.00 | - | 2 | 6 | 41.84% |
| BNTX260116C00180000 | 2024-06-25 1:42PM EDT | 180.00 | 1.90 | 1.40 | 2.10 | -0.20 | -9.52% | 3 | 325 | 41.99% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX260116P00045000 | 2024-06-25 3:52PM EDT | 45.00 | 1.28 | 1.15 | 1.50 | +0.08 | +6.67% | 4 | 10 | 40.00% |
| BNTX260116P00047500 | 2024-04-11 9:37AM EDT | 47.50 | 1.65 | 0.45 | 2.50 | 0.00 | - | 1 | 1 | 43.46% |
| BNTX260116P00050000 | 2024-03-25 2:00PM EDT | 50.00 | 2.05 | 1.60 | 2.15 | 0.00 | - | 1 | 18 | 38.48% |
| BNTX260116P00055000 | 2024-05-03 10:50AM EDT | 55.00 | 2.35 | 1.50 | 2.20 | 0.00 | - | 1 | 6 | 33.28% |
| BNTX260116P00060000 | 2024-06-25 12:12PM EDT | 60.00 | 3.70 | 3.60 | 4.10 | +0.20 | +5.71% | 4 | 14 | 36.08% |
| BNTX260116P00065000 | 2024-05-15 11:05AM EDT | 65.00 | 3.90 | 3.90 | 5.10 | 0.00 | - | 1 | 1 | 33.94% |
| BNTX260116P00070000 | 2024-06-21 3:29PM EDT | 70.00 | 6.99 | 6.40 | 7.20 | 0.00 | - | 3 | 175 | 34.57% |
| BNTX260116P00075000 | 2024-06-21 12:10PM EDT | 75.00 | 8.60 | 8.10 | 10.00 | 0.00 | - | 5 | 214 | 36.10% |
| BNTX260116P00080000 | 2024-05-10 11:50AM EDT | 80.00 | 8.60 | 6.50 | 7.60 | 0.00 | - | 4 | 24 | 23.62% |
| BNTX260116P00082500 | 2024-06-03 11:45AM EDT | 82.50 | 8.09 | 11.40 | 12.40 | 0.00 | - | 2 | 10 | 32.25% |
| BNTX260116P00085000 | 2024-06-18 1:53PM EDT | 85.00 | 12.20 | 12.60 | 14.70 | 0.00 | - | 2 | 69 | 34.36% |
| BNTX260116P00087500 | 2024-06-04 3:28PM EDT | 87.50 | 9.90 | 13.90 | 14.90 | 0.00 | - | 1 | 1 | 31.22% |
| BNTX260116P00090000 | 2024-06-25 10:29AM EDT | 90.00 | 15.40 | 15.20 | 16.30 | +0.90 | +6.21% | 4 | 915 | 30.82% |
| BNTX260116P00092500 | 2024-03-22 1:20PM EDT | 92.50 | 15.80 | 15.60 | 17.30 | 0.00 | - | 1 | 1 | 29.31% |
| BNTX260116P00095000 | 2024-06-04 12:25PM EDT | 95.00 | 13.00 | 17.90 | 19.40 | 0.00 | - | 7 | 199 | 30.27% |
| BNTX260116P00097500 | 2024-05-28 11:24AM EDT | 97.50 | 16.40 | 19.30 | 21.00 | 0.00 | - | 9 | 510 | 29.88% |
| BNTX260116P00100000 | 2024-05-30 3:30PM EDT | 100.00 | 14.43 | 21.00 | 23.10 | 0.00 | - | 1 | 16 | 30.57% |
| BNTX260116P00105000 | 2024-05-13 9:50AM EDT | 105.00 | 19.90 | 17.90 | 19.30 | 0.00 | - | 3 | 22 | 0.00% |
| BNTX260116P00110000 | 2024-05-30 3:30PM EDT | 110.00 | 19.18 | 27.40 | 30.30 | 0.00 | - | 1 | 4 | 29.03% |
| BNTX260116P00115000 | 2024-04-24 12:22PM EDT | 115.00 | 29.80 | 23.70 | 26.60 | 0.00 | - | 1 | 9 | 0.00% |
| BNTX260116P00120000 | 2024-05-03 11:42AM EDT | 120.00 | 30.95 | 24.00 | 29.00 | 0.00 | - | 1 | 3 | 0.00% |
| BNTX260116P00125000 | 2023-10-19 3:10PM EDT | 125.00 | 38.50 | 32.90 | 36.00 | 0.00 | - | 3 | 0 | 0.00% |
| BNTX260116P00130000 | 2024-02-29 1:10PM EDT | 130.00 | 42.30 | 38.50 | 40.60 | 0.00 | - | 4 | 5 | 0.00% |
| BNTX260116P00140000 | 2024-06-24 10:02AM EDT | 140.00 | 54.31 | 53.50 | 58.00 | 0.00 | - | 3 | 10 | 33.24% |
| BNTX260116P00145000 | 2024-03-21 2:02PM EDT | 145.00 | 52.81 | 56.00 | 60.50 | 0.00 | - | - | 0 | 0.00% |
| BNTX260116P00150000 | 2024-02-14 12:29PM EDT | 150.00 | 59.50 | 56.60 | 59.20 | 0.00 | - | 3 | 3 | 0.00% |
| 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% |
© 2024 Yahoo. Todos los derechos reservados.