Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.218,99 +789,05 (+1,26%)
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 comprapara21 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621C00050000 | 2023-12-28 2:19PM EDT | 50.00 | 57.70 | 44.50 | 48.40 | 0.00 | - | - | 10 | 179.79% |
| BNTX240621C00055000 | 2024-01-08 2:57PM EDT | 55.00 | 57.10 | 39.30 | 43.30 | 0.00 | - | 2 | 0 | 155.18% |
| BNTX240621C00060000 | 2023-12-13 1:25PM EDT | 60.00 | 36.00 | 43.30 | 47.30 | 0.00 | - | - | 2 | 265.33% |
| BNTX240621C00070000 | 2024-01-12 3:56PM EDT | 70.00 | 36.31 | 23.80 | 26.90 | 0.00 | - | - | 2 | 0.00% |
| BNTX240621C00080000 | 2024-05-22 2:55PM EDT | 80.00 | 21.05 | 16.30 | 19.40 | 0.00 | - | 5 | 18 | 60.08% |
| BNTX240621C00082500 | 2024-05-22 12:08PM EDT | 82.50 | 18.20 | 13.10 | 16.90 | 0.00 | - | 1 | 25 | 76.81% |
| BNTX240621C00085000 | 2024-05-22 2:55PM EDT | 85.00 | 16.07 | 11.80 | 13.20 | 0.00 | - | 12 | 28 | 51.54% |
| BNTX240621C00087500 | 2024-05-22 2:53PM EDT | 87.50 | 13.99 | 9.70 | 11.80 | 0.00 | - | 61 | 35 | 58.13% |
| BNTX240621C00090000 | 2024-05-24 9:51AM EDT | 90.00 | 8.00 | 7.80 | 8.50 | -3.40 | -29.82% | 1 | 877 | 39.99% |
| BNTX240621C00092500 | 2024-05-24 3:54PM EDT | 92.50 | 6.20 | 5.90 | 6.60 | -2.94 | -32.17% | 6 | 461 | 38.11% |
| BNTX240621C00095000 | 2024-05-24 1:24PM EDT | 95.00 | 4.50 | 4.30 | 4.60 | -2.15 | -32.33% | 27 | 1,100 | 33.39% |
| BNTX240621C00097500 | 2024-05-24 3:10PM EDT | 97.50 | 2.85 | 3.00 | 3.40 | -1.85 | -39.36% | 88 | 1,074 | 34.16% |
| BNTX240621C00100000 | 2024-05-24 3:47PM EDT | 100.00 | 2.25 | 2.10 | 2.30 | -1.25 | -35.71% | 353 | 1,903 | 33.30% |
| BNTX240621C00105000 | 2024-05-24 3:31PM EDT | 105.00 | 0.95 | 0.95 | 1.10 | -0.67 | -41.36% | 166 | 2,663 | 34.64% |
| BNTX240621C00110000 | 2024-05-24 3:54PM EDT | 110.00 | 0.53 | 0.45 | 0.60 | -0.25 | -32.05% | 89 | 2,748 | 37.84% |
| BNTX240621C00115000 | 2024-05-24 3:37PM EDT | 115.00 | 0.25 | 0.25 | 0.35 | -0.34 | -57.63% | 73 | 1,407 | 41.07% |
| BNTX240621C00120000 | 2024-05-24 3:37PM EDT | 120.00 | 0.16 | 0.10 | 0.30 | -0.19 | -54.29% | 22 | 709 | 47.07% |
| BNTX240621C00125000 | 2024-05-24 12:47PM EDT | 125.00 | 0.19 | 0.05 | 0.30 | -0.06 | -24.00% | 10 | 251 | 53.96% |
| BNTX240621C00130000 | 2024-05-23 10:57AM EDT | 130.00 | 0.36 | 0.05 | 0.35 | 0.00 | - | 3 | 77 | 56.15% |
| BNTX240621C00135000 | 2024-05-24 2:18PM EDT | 135.00 | 0.20 | 0.05 | 0.35 | -0.30 | -60.00% | 3 | 22 | 61.91% |
| BNTX240621C00140000 | 2024-05-24 9:30AM EDT | 140.00 | 0.50 | 0.05 | 0.35 | +0.36 | +257.14% | 2 | 197 | 67.38% |
| BNTX240621C00145000 | 2024-04-11 11:12AM EDT | 145.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 70 | 75.20% |
| BNTX240621C00150000 | 2024-05-22 3:22PM EDT | 150.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | 3 | 35 | 75.98% |
| BNTX240621C00155000 | 2024-05-23 12:56PM EDT | 155.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 8 | 21 | 99.22% |
| BNTX240621C00160000 | 2024-05-24 12:47PM EDT | 160.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 1 | 200 | 78.71% |
Opciones de ventapara21 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00050000 | 2024-02-22 10:32AM EDT | 50.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 10 | 30 | 166.80% |
| BNTX240621P00055000 | 2024-03-04 1:47PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 108.59% |
| BNTX240621P00065000 | 2024-05-22 1:42PM EDT | 65.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 4 | 68.95% |
| BNTX240621P00070000 | 2024-05-17 3:26PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 55 | 93.95% |
| BNTX240621P00075000 | 2024-05-23 10:34AM EDT | 75.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 401 | 908 | 57.23% |
| BNTX240621P00077500 | 2024-05-24 1:16PM EDT | 77.50 | 0.06 | 0.05 | 0.35 | -0.05 | -45.45% | 4 | 21 | 52.93% |
| BNTX240621P00080000 | 2024-05-24 1:00PM EDT | 80.00 | 0.25 | 0.05 | 0.45 | +0.15 | +150.00% | 22 | 1,071 | 49.76% |
| BNTX240621P00082500 | 2024-05-23 10:32AM EDT | 82.50 | 0.15 | 0.10 | 0.65 | 0.00 | - | 11 | 269 | 48.05% |
| BNTX240621P00085000 | 2024-05-23 2:34PM EDT | 85.00 | 0.18 | 0.20 | 0.45 | 0.00 | - | 37 | 878 | 37.26% |
| BNTX240621P00087500 | 2024-05-24 1:51PM EDT | 87.50 | 0.60 | 0.35 | 0.45 | +0.37 | +160.87% | 2 | 125 | 31.03% |
| BNTX240621P00090000 | 2024-05-24 1:24PM EDT | 90.00 | 1.15 | 0.65 | 0.80 | +0.50 | +76.92% | 136 | 459 | 30.20% |
| BNTX240621P00092500 | 2024-05-24 3:31PM EDT | 92.50 | 1.47 | 1.20 | 1.40 | +0.69 | +88.46% | 60 | 649 | 29.98% |
| BNTX240621P00095000 | 2024-05-24 2:09PM EDT | 95.00 | 2.45 | 2.10 | 2.30 | +0.70 | +40.00% | 132 | 324 | 30.01% |
| BNTX240621P00097500 | 2024-05-24 2:56PM EDT | 97.50 | 3.90 | 3.20 | 3.60 | +1.10 | +39.29% | 59 | 1,054 | 30.90% |
| BNTX240621P00100000 | 2024-05-24 2:49PM EDT | 100.00 | 5.70 | 4.70 | 5.40 | +2.62 | +85.06% | 77 | 487 | 33.79% |
| BNTX240621P00105000 | 2024-05-23 3:58PM EDT | 105.00 | 7.20 | 7.80 | 9.40 | 0.00 | - | 45 | 74 | 37.74% |
| BNTX240621P00110000 | 2024-04-17 2:02PM EDT | 110.00 | 22.12 | 17.30 | 21.20 | 0.00 | - | 48 | 14 | 101.70% |
| BNTX240621P00115000 | 2024-04-26 12:19PM EDT | 115.00 | 27.60 | 16.20 | 19.30 | 0.00 | - | 1 | 4 | 58.01% |
| BNTX240621P00120000 | 2024-04-23 10:44AM EDT | 120.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX240621P00125000 | 2024-03-01 2:54PM EDT | 125.00 | 33.90 | 30.80 | 34.60 | 0.00 | - | 1 | 0 | 120.09% |
| BNTX240621P00130000 | 2024-02-01 4:42PM EDT | 130.00 | 35.38 | 38.00 | 41.20 | 0.00 | - | 5 | 0 | 150.37% |
| BNTX240621P00140000 | 2024-03-25 1:57PM EDT | 140.00 | 46.52 | 49.60 | 53.90 | 0.00 | - | 2 | 0 | 190.87% |
| BNTX240621P00145000 | 2024-03-25 1:57PM EDT | 145.00 | 52.51 | 54.60 | 58.90 | 0.00 | - | 1 | 0 | 199.26% |
© 2024 Yahoo. Todos los derechos reservados.