Mercados españoles abiertos en 4 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0700 -0,0016 (-0,15%) Petróleo Brent
85,53 +0,52 (+0,61%) Bitcoin EUR
57.553,85 +433,67 (+0,76%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de diciembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX251219C00055000 | 2023-08-07 3:00PM EDT | 55.00 | 55.00 | 72.40 | 75.50 | 0.00 | - | - | 1 | 233.84% |
| BNTX251219C00060000 | 2024-03-25 3:49PM EDT | 60.00 | 41.21 | 35.60 | 37.80 | 0.00 | - | 2 | 16 | 66.28% |
| BNTX251219C00070000 | 2023-10-19 11:29AM EDT | 70.00 | 38.95 | 42.10 | 44.80 | 0.00 | - | 1 | 1 | 101.85% |
| BNTX251219C00080000 | 2024-06-21 12:49PM EDT | 80.00 | 20.25 | 19.20 | 21.00 | 0.00 | - | 2 | 14 | 47.53% |
| BNTX251219C00085000 | 2024-06-21 12:49PM EDT | 85.00 | 17.75 | 16.90 | 19.00 | 0.00 | - | 2 | 3 | 47.54% |
| BNTX251219C00090000 | 2024-06-20 3:47PM EDT | 90.00 | 16.70 | 14.80 | 16.50 | 0.00 | - | 1 | 114 | 45.84% |
| BNTX251219C00095000 | 2024-06-03 11:03AM EDT | 95.00 | 26.58 | 13.00 | 14.80 | 0.00 | - | 1 | 109 | 45.70% |
| BNTX251219C00100000 | 2024-06-25 1:35PM EDT | 100.00 | 12.48 | 10.40 | 12.60 | -0.23 | -1.81% | 40 | 1,031 | 43.94% |
| BNTX251219C00105000 | 2024-06-25 11:47AM EDT | 105.00 | 11.00 | 13.40 | 14.90 | 0.00 | - | 1 | 48 | 50.97% |
| BNTX251219C00110000 | 2024-06-24 12:34PM EDT | 110.00 | 10.14 | 8.60 | 9.70 | 0.00 | - | 1 | 16 | 42.94% |
| BNTX251219C00115000 | 2024-05-31 10:19AM EDT | 115.00 | 17.50 | 7.20 | 8.70 | 0.00 | - | 1 | 4 | 43.05% |
| BNTX251219C00120000 | 2024-06-14 1:32PM EDT | 120.00 | 10.30 | 6.40 | 7.80 | 0.00 | - | 1 | 11 | 43.13% |
| BNTX251219C00125000 | 2024-05-22 2:59PM EDT | 125.00 | 12.85 | 5.60 | 7.60 | 0.00 | - | 4 | 19 | 44.84% |
| BNTX251219C00130000 | 2024-06-17 11:36AM EDT | 130.00 | 7.00 | 4.70 | 6.20 | 0.00 | - | 8 | 471 | 43.04% |
| BNTX251219C00135000 | 2024-05-17 2:19PM EDT | 135.00 | 6.50 | 6.30 | 7.80 | 0.00 | - | 1 | 17 | 49.45% |
| BNTX251219C00140000 | 2024-05-22 9:59AM EDT | 140.00 | 6.90 | 3.60 | 5.20 | 0.00 | - | 1 | 25 | 43.77% |
| BNTX251219C00145000 | 2024-06-17 9:46AM EDT | 145.00 | 5.09 | 3.00 | 6.20 | 0.00 | - | 1 | 3 | 48.47% |
| BNTX251219C00150000 | 2024-04-10 12:02PM EDT | 150.00 | 5.10 | 4.00 | 5.60 | 0.00 | - | 1 | 11 | 48.29% |
| BNTX251219C00160000 | 2024-06-24 9:30AM EDT | 160.00 | 3.00 | 2.00 | 3.00 | 0.00 | - | 1 | 51 | 42.23% |
| BNTX251219C00165000 | 2024-04-09 11:30AM EDT | 165.00 | 3.95 | 2.55 | 3.90 | 0.00 | - | 18 | 24 | 46.94% |
| BNTX251219C00170000 | 2024-06-18 11:30AM EDT | 170.00 | 2.60 | 1.50 | 2.60 | 0.00 | - | 1 | 109 | 43.09% |
| BNTX251219C00175000 | 2024-05-31 12:42PM EDT | 175.00 | 4.38 | 1.30 | 2.55 | 0.00 | - | 1 | 5 | 44.04% |
| BNTX251219C00180000 | 2024-05-22 10:51AM EDT | 180.00 | 3.30 | 1.20 | 5.00 | 0.00 | - | 1 | 26 | 54.52% |
| BNTX251219C00185000 | 2024-06-18 11:30AM EDT | 185.00 | 1.80 | 1.00 | 1.80 | 0.00 | - | 1 | 31 | 42.58% |
| BNTX251219C00190000 | 2024-01-05 2:23PM EDT | 190.00 | 8.10 | 1.25 | 4.20 | 0.00 | - | 1 | 9 | 53.98% |
| BNTX251219C00195000 | 2024-04-10 10:36AM EDT | 195.00 | 1.75 | 1.20 | 2.15 | 0.00 | - | 1 | 1 | 46.38% |
| BNTX251219C00200000 | 2024-06-20 3:54PM EDT | 200.00 | 1.20 | 0.50 | 2.25 | 0.00 | - | 2 | 183 | 47.83% |
Opciones de ventapara19 de diciembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX251219P00045000 | 2024-06-25 3:54PM EDT | 45.00 | 1.30 | 1.00 | 1.45 | +0.05 | +4.00% | 1 | 71 | 40.64% |
| BNTX251219P00050000 | 2024-05-03 10:47AM EDT | 50.00 | 1.53 | 0.00 | 3.30 | 0.00 | - | 2 | 13 | 45.73% |
| BNTX251219P00055000 | 2024-06-18 11:27AM EDT | 55.00 | 2.60 | 2.45 | 3.60 | 0.00 | - | 1 | 10 | 40.88% |
| BNTX251219P00060000 | 2024-01-08 3:08PM EDT | 60.00 | 3.30 | 3.90 | 4.70 | 0.00 | - | 2 | 13 | 39.34% |
| BNTX251219P00065000 | 2024-03-25 1:48PM EDT | 65.00 | 5.00 | 4.10 | 5.00 | 0.00 | - | 20 | 137 | 34.46% |
| BNTX251219P00070000 | 2024-05-17 3:53PM EDT | 70.00 | 5.15 | 4.90 | 6.00 | 0.00 | - | 10 | 17 | 31.81% |
| BNTX251219P00075000 | 2024-06-24 1:45PM EDT | 75.00 | 8.60 | 8.10 | 8.90 | 0.00 | - | 1 | 17 | 34.00% |
| BNTX251219P00077500 | 2024-06-18 3:43PM EDT | 77.50 | 8.90 | 8.90 | 11.10 | 0.00 | - | - | 1 | 36.62% |
| BNTX251219P00080000 | 2024-06-17 2:29PM EDT | 80.00 | 9.61 | 9.60 | 12.30 | 0.00 | - | 1 | 15 | 36.32% |
| BNTX251219P00085000 | 2024-06-21 3:25PM EDT | 85.00 | 13.20 | 11.80 | 13.50 | 0.00 | - | 1 | 36 | 32.26% |
| BNTX251219P00090000 | 2024-06-21 11:12AM EDT | 90.00 | 15.25 | 14.90 | 17.90 | 0.00 | - | 1 | 226 | 35.51% |
| BNTX251219P00092500 | 2024-04-16 11:05AM EDT | 92.50 | 16.15 | 12.90 | 14.70 | 0.00 | - | - | 1 | 23.67% |
| BNTX251219P00095000 | 2024-03-20 10:09AM EDT | 95.00 | 19.75 | 17.10 | 18.90 | 0.00 | - | 2 | 125 | 29.81% |
| BNTX251219P00097500 | 2024-05-08 11:30AM EDT | 97.50 | 17.20 | 13.00 | 14.70 | 0.00 | - | - | 2 | 13.62% |
| BNTX251219P00100000 | 2024-05-22 9:46AM EDT | 100.00 | 17.15 | 19.90 | 24.00 | 0.00 | - | 5 | 44 | 33.60% |
| BNTX251219P00105000 | 2024-05-23 11:44AM EDT | 105.00 | 17.35 | 22.60 | 27.50 | 0.00 | - | 3 | 7 | 32.94% |
| BNTX251219P00110000 | 2024-03-04 1:54PM EDT | 110.00 | 27.88 | 24.70 | 26.90 | 0.00 | - | 1 | 15 | 18.59% |
| BNTX251219P00115000 | 2024-06-05 11:15AM EDT | 115.00 | 22.78 | 31.10 | 34.90 | 0.00 | - | 1 | 7 | 31.06% |
| BNTX251219P00120000 | 2024-02-13 3:12PM EDT | 120.00 | 34.28 | 31.80 | 33.70 | 0.00 | - | 2 | 24 | 0.00% |
| BNTX251219P00125000 | 2024-02-13 3:12PM EDT | 125.00 | 37.71 | 35.40 | 37.50 | 0.00 | - | 3 | 8 | 0.00% |
| BNTX251219P00130000 | 2024-05-08 3:17PM EDT | 130.00 | 40.67 | 32.90 | 36.50 | 0.00 | - | 2 | 1 | 0.00% |
| BNTX251219P00135000 | 2023-09-07 11:55AM EDT | 135.00 | 31.30 | 34.20 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| BNTX251219P00140000 | 2023-03-07 4:32PM EDT | 140.00 | 36.53 | 32.30 | 36.70 | 0.00 | - | - | 0 | 0.00% |
| BNTX251219P00150000 | 2024-02-15 10:50AM EDT | 150.00 | 57.61 | 55.90 | 60.20 | 0.00 | - | 3 | 4 | 0.00% |
| BNTX251219P00155000 | 2024-02-07 10:46AM EDT | 155.00 | 60.30 | 61.50 | 66.50 | 0.00 | - | - | 0 | 0.00% |
| BNTX251219P00160000 | 2024-02-13 12:35PM EDT | 160.00 | 67.85 | 65.70 | 69.50 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX251219P00165000 | 2024-02-06 11:34AM EDT | 165.00 | 70.31 | 71.50 | 75.60 | 0.00 | - | - | 0 | 0.00% |
| BNTX251219P00170000 | 2023-11-03 10:28AM EDT | 170.00 | 73.00 | 68.90 | 72.20 | 0.00 | - | 2 | 2 | 0.00% |
| BNTX251219P00180000 | 2024-06-17 12:20PM EDT | 180.00 | 91.99 | 93.50 | 97.90 | 0.00 | - | 1 | 0 | 44.05% |
| BNTX251219P00190000 | 2024-06-21 10:46AM EDT | 190.00 | 104.50 | 103.90 | 108.00 | 0.00 | - | 3 | 0 | 46.63% |
| BNTX251219P00200000 | 2024-05-08 3:17PM EDT | 200.00 | 110.28 | 97.00 | 102.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.