Italia markets open in 9 hours

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
156,49+5,51 (+3,65%)
Alla chiusura: 04:00PM EST
155,01 -1,48 (-0,95%)
Dopo ore: 05:51PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BNTX220128C001200002022-01-21 12:15PM EST120.0023.3032.4040.300.00-111275.83%
BNTX220128C001250002022-01-24 12:45PM EST125.0018.8027.7035.000.00-313238.97%
BNTX220128C001300002022-01-25 11:23AM EST130.0027.6023.0030.80+15.60+130.00%111112.31%
BNTX220128C001400002022-01-25 3:27PM EST140.0020.9014.6022.00+9.65+85.78%11103117.53%
BNTX220128C001450002022-01-25 11:36AM EST145.0013.6013.6016.00+2.35+20.89%1262123.00%
BNTX220128C001500002022-01-25 2:32PM EST150.0011.009.2013.20+2.24+25.57%31205117.48%
BNTX220128C001525002022-01-25 3:55PM EST152.509.508.2010.70+1.60+20.25%2915112.94%
BNTX220128C001550002022-01-25 3:35PM EST155.009.597.808.90+3.65+61.45%9470116.63%
BNTX220128C001575002022-01-25 3:13PM EST157.509.406.709.00+4.44+89.52%6259127.37%
BNTX220128C001600002022-01-25 3:48PM EST160.006.995.807.00+1.96+38.97%158209121.63%
BNTX220128C001625002022-01-25 3:12PM EST162.507.004.805.50+3.00+75.00%2338117.02%
BNTX220128C001650002022-01-25 3:44PM EST165.004.804.004.50+3.00+166.67%558262115.92%
BNTX220128C001675002022-01-25 2:09PM EST167.504.001.953.80+1.40+53.85%3916104.37%
BNTX220128C001700002022-01-25 3:26PM EST170.003.602.703.20+1.60+80.00%551263116.65%
BNTX220128C001725002022-01-25 2:33PM EST172.503.301.702.70+2.15+186.96%15418112.21%
BNTX220128C001750002022-01-25 3:47PM EST175.002.231.752.45+0.91+68.94%11492119.48%
BNTX220128C001775002022-01-25 2:56PM EST177.502.601.401.70+1.80+225.00%5245115.58%
BNTX220128C001800002022-01-25 3:53PM EST180.001.200.901.40+0.40+50.00%595225112.94%
BNTX220128C001825002022-01-25 3:13PM EST182.501.540.151.20+1.14+285.00%4338104.74%
BNTX220128C001850002022-01-25 2:45PM EST185.001.280.400.95+1.03+412.00%22095111.52%
BNTX220128C001875002022-01-25 3:24PM EST187.500.900.500.70+0.55+157.14%28668114.94%
BNTX220128C001900002022-01-25 3:29PM EST190.000.660.350.60+0.51+340.00%5569115.33%
BNTX220128C001925002022-01-25 2:07PM EST192.500.690.200.50+0.49+245.00%144114.16%
BNTX220128C001950002022-01-25 3:29PM EST195.000.410.150.45+0.23+127.78%6392116.41%
BNTX220128C001975002022-01-25 10:22AM EST197.500.390.100.50+0.29+290.00%516121.88%
BNTX220128C002000002022-01-25 2:52PM EST200.000.250.150.30+0.20+400.00%36195121.09%
BNTX220128C002025002022-01-18 3:56PM EST202.502.100.050.350.00-515123.63%
BNTX220128C002050002022-01-25 2:43PM EST205.000.200.050.25+0.02+11.11%5020123.05%
BNTX220128C002075002022-01-18 12:48PM EST207.501.680.000.350.00-46130.47%
BNTX220128C002100002022-01-25 9:58AM EST210.000.050.000.15-0.08-61.54%1685120.31%
BNTX220128C002125002022-01-25 11:20AM EST212.500.090.000.20+0.04+80.00%23129.10%
BNTX220128C002150002022-01-25 11:28AM EST215.000.080.000.10-1.01-92.66%148122.27%
BNTX220128C002175002022-01-24 12:14PM EST217.500.050.000.100.00-1368126.17%
BNTX220128C002200002022-01-25 2:46PM EST220.000.050.000.10-0.10-66.67%129198130.08%
BNTX220128C002225002022-01-18 10:49AM EST222.501.250.000.100.00-210133.59%
BNTX220128C002250002022-01-21 12:24PM EST225.000.130.000.150.00-191144.14%
BNTX220128C002275002022-01-25 10:21AM EST227.500.060.000.15+0.01+20.00%919147.66%
BNTX220128C002300002022-01-25 1:59PM EST230.000.050.000.050.00-189134.38%
BNTX220128C002325002022-01-18 12:01AM EST232.509.800.000.150.00--1155.08%
BNTX220128C002350002022-01-20 12:52PM EST235.000.200.000.100.00-173151.56%
BNTX220128C002375002022-01-18 9:36AM EST237.500.700.000.100.00--5154.69%
BNTX220128C002400002022-01-25 1:04PM EST240.000.010.000.10-0.04-80.00%182158.59%
BNTX220128C002450002022-01-18 2:35PM EST245.000.250.000.100.00-480164.84%
BNTX220128C002500002022-01-25 2:02PM EST250.000.030.000.05-0.07-70.00%1203159.38%
BNTX220128C002550002022-01-24 12:16PM EST255.000.150.000.050.00-142165.63%
BNTX220128C002600002022-01-19 9:34AM EST260.000.300.000.350.00-268212.89%
BNTX220128C002650002022-01-25 12:44PM EST265.000.100.000.55-0.15-60.00%513233.59%
BNTX220128C002700002022-01-14 1:06PM EST270.000.500.000.500.00-130237.11%
BNTX220128C002750002022-01-13 3:49PM EST275.000.650.000.500.00-115243.75%
BNTX220128C002800002022-01-20 11:26AM EST280.000.050.000.100.00-231207.03%
BNTX220128C002850002022-01-21 11:26AM EST285.000.050.000.100.00-396212.50%
BNTX220128C002900002022-01-14 1:35PM EST290.000.210.000.050.00-5195203.13%
BNTX220128C002950002022-01-14 3:38PM EST295.000.250.000.050.00-310208.59%
BNTX220128C003000002022-01-25 9:34AM EST300.000.050.000.05+0.04+400.00%182214.06%
BNTX220128C003050002022-01-10 1:41PM EST305.001.100.000.050.00-113218.75%
BNTX220128C003100002022-01-18 11:15AM EST310.000.050.000.550.00-25289.45%
BNTX220128C003150002022-01-20 9:30AM EST315.000.120.000.050.00-17228.13%
BNTX220128C003200002022-01-11 10:31AM EST320.000.600.000.050.00-137231.25%
BNTX220128C003300002022-01-19 10:02AM EST330.000.100.000.050.00-24240.63%
BNTX220128C003350002022-01-07 12:15PM EST335.000.200.000.050.00-13245.31%
BNTX220128C003400002022-01-03 1:11PM EST340.001.270.000.100.00-38265.63%
BNTX220128C003450002021-12-21 9:36AM EST345.009.500.000.200.00--1289.84%
BNTX220128C003500002022-01-04 9:51AM EST350.000.500.000.100.00-13274.22%
BNTX220128C003550002021-12-22 11:39AM EST355.004.650.000.200.00--4298.44%
BNTX220128C003600002022-01-25 9:56AM EST360.000.100.000.10-1.21-92.37%1014282.81%
BNTX220128C003650002021-12-27 9:30AM EST365.002.300.000.200.00--1307.03%
BNTX220128C003750002021-12-21 11:26AM EST375.005.000.000.250.00-12323.44%
BNTX220128C003800002022-01-18 12:01AM EST380.000.20-0.200.00--1345.31%
BNTX220128C004000002022-01-11 12:13PM EST400.000.050.000.200.00-435335.16%
BNTX220128C004100002022-01-12 2:31PM EST410.000.050.000.200.00-4100342.97%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BNTX220128P000850002022-01-25 2:14PM EST85.000.170.000.25-0.13-43.33%14257.42%
BNTX220128P000950002022-01-24 3:49PM EST95.000.090.000.950.00-4145264.45%
BNTX220128P001000002022-01-25 3:56PM EST100.000.050.000.05-0.15-75.00%22758160.94%
BNTX220128P001050002022-01-25 3:24PM EST105.000.070.050.10-0.14-66.67%70228164.06%
BNTX220128P001100002022-01-25 2:45PM EST110.000.100.050.20-0.50-83.33%3977157.42%
BNTX220128P001150002022-01-25 11:57AM EST115.000.330.050.45-0.27-45.00%2372156.05%
BNTX220128P001200002022-01-25 12:42PM EST120.000.430.250.50-0.42-49.41%129245148.05%
BNTX220128P001250002022-01-25 2:09PM EST125.000.600.550.70-0.73-54.89%61106143.75%
BNTX220128P001300002022-01-25 3:52PM EST130.000.910.851.05-1.14-55.61%55167137.26%
BNTX220128P001350002022-01-25 3:46PM EST135.001.301.302.05-1.43-52.38%336700138.09%
BNTX220128P001400002022-01-25 3:56PM EST140.002.382.102.45-1.42-37.37%131299128.47%
BNTX220128P001450002022-01-25 3:56PM EST145.003.503.203.40-2.60-42.62%97637122.83%
BNTX220128P001500002022-01-25 3:59PM EST150.004.804.704.90-3.75-43.86%865151118.99%
BNTX220128P001525002022-01-25 2:29PM EST152.504.804.806.60-11.20-70.00%6313116.75%
BNTX220128P001550002022-01-25 3:15PM EST155.005.906.107.40-8.05-57.71%87175114.94%
BNTX220128P001575002022-01-25 3:13PM EST157.506.707.808.70-5.30-44.17%4815118.04%
BNTX220128P001600002022-01-25 3:52PM EST160.009.408.5010.00-17.55-65.12%668180111.48%
BNTX220128P001625002022-01-25 2:58PM EST162.508.5010.7011.90-7.65-47.37%7127119.24%
BNTX220128P001650002022-01-25 3:08PM EST165.0010.3012.3014.10-10.70-50.95%1144123.10%
BNTX220128P001675002022-01-25 2:39PM EST167.5012.2011.9015.50+0.50+4.27%610101.03%
BNTX220128P001700002022-01-25 9:35AM EST170.0012.5013.8017.20-8.50-40.48%513898.10%
BNTX220128P001725002022-01-20 2:49PM EST172.5016.0315.0019.400.00--389.55%
BNTX220128P001750002022-01-25 1:25PM EST175.0018.1015.8021.90-17.90-49.72%12070.22%
BNTX220128P001775002022-01-20 10:56AM EST177.5018.3019.1025.100.00--20103.47%
BNTX220128P001800002022-01-21 3:38PM EST180.0033.0021.0026.000.00-930145.83%
BNTX220128P001825002022-01-20 1:41PM EST182.5022.5623.7028.600.00--276.37%
BNTX220128P001850002022-01-25 3:36PM EST185.0026.0024.6031.40-8.75-25.18%431171.63%
BNTX220128P001900002022-01-25 9:30AM EST190.0037.2030.6036.10-2.80-7.00%26161180.96%
BNTX220128P001925002022-01-18 10:54AM EST192.5019.5131.7040.000.00-5411219.73%
BNTX220128P001950002022-01-25 10:51AM EST195.0041.3734.1041.30-6.04-12.74%224200.88%
BNTX220128P001975002022-01-18 9:58AM EST197.5022.2036.6043.600.00-110203.27%
BNTX220128P002000002022-01-24 9:30AM EST200.0058.4038.6046.200.00-632212.89%
BNTX220128P002025002022-01-21 12:08PM EST202.5051.0041.5050.100.00-110252.56%
BNTX220128P002050002022-01-21 2:55PM EST205.0059.3844.9052.700.00-614136.52%
BNTX220128P002075002022-01-18 11:21AM EST207.5032.8447.6055.200.00-12148.93%
BNTX220128P002100002022-01-24 9:43AM EST210.0070.0048.8057.600.00-231273.78%
BNTX220128P002125002022-01-21 12:24PM EST212.5067.7052.3058.900.00-11251.42%
BNTX220128P002150002022-01-24 2:01PM EST215.0070.4055.2061.000.00-123246.88%
BNTX220128P002175002022-01-25 9:43AM EST217.5059.6056.4065.50-17.80-23.00%17302.83%
BNTX220128P002200002022-01-24 12:01PM EST220.0080.0058.9068.000.00-433309.28%
BNTX220128P002250002022-01-21 3:48PM EST225.0077.3565.0072.600.00-119173.63%
BNTX220128P002275002022-01-21 2:26PM EST227.5080.0066.5075.400.00-54325.59%
BNTX220128P002300002022-01-25 11:09AM EST230.0073.5069.9078.30+5.45+8.01%26205.27%
BNTX220128P002350002022-01-24 12:18PM EST235.0099.6773.8082.900.00-410343.16%
BNTX220128P002400002022-01-24 12:11PM EST240.0078.0379.9087.60-24.11-23.60%12192.97%
BNTX220128P002450002022-01-21 12:46PM EST245.0095.8384.9092.600.00-117200.59%
BNTX220128P002500002022-01-25 9:39AM EST250.0088.0088.9097.90-4.40-4.76%317375.78%
BNTX220128P002550002022-01-24 12:18PM EST255.00119.1795.10102.700.00-316231.25%
BNTX220128P002600002022-01-21 9:30AM EST260.00106.8898.90107.700.00-11390.72%
BNTX220128P002650002022-01-24 12:19PM EST265.00126.89105.10112.700.00-20245.90%
BNTX220128P002700002022-01-25 2:45PM EST270.00109.30110.40117.40-25.33-18.81%112252.93%
BNTX220128P002750002021-12-20 12:22PM EST275.0025.35105.20109.400.00-100.00%
BNTX220128P002800002022-01-18 1:04PM EST280.00110.00120.10127.500.00-109255.47%
BNTX220128P002850002021-12-31 12:15PM EST285.0033.70125.00132.700.00-55267.58%
BNTX220128P002900002022-01-19 9:53AM EST290.00123.04129.90137.700.00-10267.97%
BNTX220128P003000002022-01-20 1:03PM EST300.00137.85140.00147.700.00-12286.33%
BNTX220128P003050002022-01-20 12:04PM EST305.00142.61145.00152.700.00--0292.19%
BNTX220128P003100002022-01-18 1:59PM EST310.00140.60149.90157.700.00-150291.41%
BNTX220128P003200002021-12-13 12:59PM EST320.0057.020.000.000.00-100.00%
BNTX220128P003250002022-01-18 9:53AM EST325.00145.33165.00172.700.00-11314.65%
BNTX220128P003300002022-01-21 9:51AM EST330.00179.77170.10177.500.00-11313.28%
BNTX220128P003400002022-01-20 9:30AM EST340.00173.40179.90187.700.00-100323.44%
BNTX220128P003500002022-01-20 9:30AM EST350.00183.40190.10197.600.00-109340.43%
BNTX220128P003600002022-01-10 11:15AM EST360.00201.10199.90207.70+54.70+37.36%10342.97%
BNTX220128P003800002021-12-30 9:30AM EST380.00141.67220.20227.500.00--0368.75%
BNTX220128P003900002021-12-30 9:30AM EST390.00151.63230.40237.400.00--0384.18%