Italia markets close in 6 hours 47 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
169,47+2,45 (+1,47%)
Alla chiusura: 04:00PM EST
169,85 +0,38 (+0,22%)
Dopo ore: 07:42PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BNTX221202C001200002022-11-14 12:04PM EST120.0039.950.000.000.00-300.00%
BNTX221202C001240002022-11-07 2:05PM EST124.0037.190.000.000.00-100.00%
BNTX221202C001300002022-11-16 1:20PM EST130.0036.020.000.000.00-200.00%
BNTX221202C001340002022-11-11 10:03AM EST134.0016.290.000.000.00-400.00%
BNTX221202C001350002022-12-01 11:32AM EST135.0033.200.000.000.00-100.00%
BNTX221202C001380002022-11-25 9:42AM EST138.0019.000.000.000.00-500.00%
BNTX221202C001400002022-11-15 10:36AM EST140.0025.500.000.000.00-100.00%
BNTX221202C001410002022-11-23 2:38PM EST141.0016.000.000.000.00--00.00%
BNTX221202C001420002022-10-25 9:25AM EST142.0010.0012.9017.300.00--10.00%
BNTX221202C001440002022-11-29 9:40AM EST144.0016.170.000.000.00-100.00%
BNTX221202C001450002022-11-16 2:33PM EST145.0021.430.000.000.00--00.00%
BNTX221202C001460002022-11-30 2:03PM EST146.0020.750.000.000.00-100.00%
BNTX221202C001470002022-11-30 2:03PM EST147.0019.880.000.000.00-200.00%
BNTX221202C001480002022-11-23 3:52PM EST148.0011.290.000.000.00-100.00%
BNTX221202C001490002022-11-28 1:26PM EST149.0015.630.000.000.00-100.00%
BNTX221202C001500002022-11-29 10:45AM EST150.0015.700.000.000.00-300.00%
BNTX221202C001525002022-12-01 12:46PM EST152.5015.200.000.000.00-200.00%
BNTX221202C001550002022-12-01 12:48PM EST155.0013.200.000.000.00-200.00%
BNTX221202C001575002022-11-30 12:32PM EST157.508.510.000.000.00-100.00%
BNTX221202C001600002022-12-01 2:00PM EST160.008.000.000.000.00-800.00%
BNTX221202C001625002022-12-01 3:54PM EST162.507.100.000.000.00-300.00%
BNTX221202C001650002022-12-01 3:58PM EST165.004.570.000.000.00-97500.00%
BNTX221202C001675002022-12-01 2:14PM EST167.502.300.000.000.00-1300.00%
BNTX221202C001700002022-12-01 3:58PM EST170.001.570.000.000.00-55501.56%
BNTX221202C001725002022-12-01 3:54PM EST172.500.750.000.000.00-53306.25%
BNTX221202C001750002022-12-01 3:58PM EST175.000.500.000.000.00-127012.50%
BNTX221202C001775002022-12-01 12:09PM EST177.500.300.000.000.00-31025.00%
BNTX221202C001800002022-12-01 3:59PM EST180.000.100.000.000.00-12025.00%
BNTX221202C001825002022-11-29 2:09PM EST182.500.230.000.000.00-5025.00%
BNTX221202C001850002022-12-01 12:10PM EST185.000.050.000.000.00-10050.00%
BNTX221202C001900002022-11-29 3:34PM EST190.000.050.000.000.00-31050.00%
BNTX221202C001925002022-11-29 12:32PM EST192.500.100.000.000.00-2050.00%
BNTX221202C001950002022-11-28 3:43PM EST195.000.100.000.000.00-25050.00%
BNTX221202C002000002022-11-29 11:10AM EST200.000.100.000.000.00-1050.00%
BNTX221202C002050002022-11-28 1:26PM EST205.000.100.000.000.00-3050.00%
BNTX221202C002100002022-11-25 12:51PM EST210.000.050.000.000.00-1050.00%
BNTX221202C002350002022-11-23 10:07AM EST235.000.100.000.000.00-15050.00%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BNTX221202P000850002022-11-30 11:06AM EST85.000.010.000.000.00-2050.00%
BNTX221202P000900002022-11-22 10:41AM EST90.000.050.000.000.00-1050.00%
BNTX221202P000950002022-11-22 10:41AM EST95.000.050.000.000.00-1050.00%
BNTX221202P001000002022-11-30 2:31PM EST100.001.500.000.000.00-4050.00%
BNTX221202P001050002022-11-22 10:40AM EST105.000.050.000.000.00--050.00%
BNTX221202P001100002022-12-01 2:38PM EST110.000.090.000.000.00-3050.00%
BNTX221202P001150002022-11-29 1:32PM EST115.000.150.000.000.00-4050.00%
BNTX221202P001210002022-11-29 3:07PM EST121.000.060.000.000.00-2050.00%
BNTX221202P001230002022-11-29 3:04PM EST123.000.260.000.000.00-1050.00%
BNTX221202P001240002022-11-25 11:00AM EST124.000.100.000.000.00-2050.00%
BNTX221202P001250002022-11-22 12:00PM EST125.000.270.000.000.00-1050.00%
BNTX221202P001260002022-11-11 3:28PM EST126.000.700.000.000.00-2050.00%
BNTX221202P001280002022-10-25 1:12PM EST128.007.950.050.550.00--1293.36%
BNTX221202P001290002022-11-10 10:06AM EST129.001.250.000.000.00-1050.00%
BNTX221202P001300002022-11-28 11:07AM EST130.000.050.000.000.00-3050.00%
BNTX221202P001310002022-11-28 2:59PM EST131.000.100.000.000.00-3050.00%
BNTX221202P001330002022-11-25 10:01AM EST133.000.250.000.000.00-10050.00%
BNTX221202P001350002022-11-22 11:25AM EST135.000.450.000.000.00-1050.00%
BNTX221202P001360002022-11-21 11:47AM EST136.000.430.000.000.00--050.00%
BNTX221202P001370002022-11-23 12:12PM EST137.000.460.000.000.00--050.00%
BNTX221202P001380002022-11-23 3:47PM EST138.000.400.000.000.00-120050.00%
BNTX221202P001390002022-11-01 1:06PM EST139.008.620.004.300.00-12358.69%
BNTX221202P001400002022-11-30 2:03PM EST140.000.030.000.000.00-1050.00%
BNTX221202P001410002022-11-30 2:03PM EST141.000.250.000.000.00-1050.00%
BNTX221202P001420002022-11-30 2:28PM EST142.000.050.000.000.00-2050.00%
BNTX221202P001430002022-11-29 9:30AM EST143.000.250.000.000.00-1050.00%
BNTX221202P001440002022-12-01 9:59AM EST144.000.050.000.000.00-2050.00%
BNTX221202P001450002022-12-01 12:54PM EST145.000.050.000.000.00-12050.00%
BNTX221202P001460002022-11-29 3:37PM EST146.000.170.000.000.00-2050.00%
BNTX221202P001470002022-12-01 11:22AM EST147.000.150.000.000.00-10050.00%
BNTX221202P001480002022-12-01 1:46PM EST148.000.050.000.000.00-6050.00%
BNTX221202P001490002022-12-01 1:45PM EST149.000.100.000.000.00-2050.00%
BNTX221202P001500002022-12-01 2:54PM EST150.000.050.000.000.00-1050.00%
BNTX221202P001525002022-12-01 2:14PM EST152.500.100.000.000.00-1050.00%
BNTX221202P001550002022-11-30 11:44AM EST155.000.570.000.000.00-20050.00%
BNTX221202P001575002022-11-30 3:03PM EST157.500.650.000.000.00-26025.00%
BNTX221202P001600002022-12-01 3:26PM EST160.000.200.000.000.00-13025.00%
BNTX221202P001625002022-12-01 3:59PM EST162.500.280.000.000.00-29025.00%
BNTX221202P001650002022-12-01 11:58AM EST165.001.050.000.000.00-30012.50%
BNTX221202P001675002022-12-01 3:37PM EST167.501.200.000.000.00-406.25%
BNTX221202P001725002022-11-29 9:32AM EST172.5012.060.000.000.00-100.00%
BNTX221202P001950002022-11-16 2:19PM EST195.0030.200.000.000.00--00.00%
BNTX221202P002000002022-11-16 1:15PM EST200.0034.740.000.000.00--00.00%
BNTX221202P002350002022-11-16 2:19PM EST235.0069.520.000.000.00--00.00%