Italia markets closed
Dow Jones
32.843,30 +39,83 (+0,12%) Nasdaq
12.663,76 +6,21 (+0,05%) Nikkei 225
28.249,24 +73,37 (+0,26%) EUR/USD
1,0203 +0,0016 (+0,15%) BTC-EUR
23.444,03 +606,88 (+2,66%) CMC Crypto 200
556,22 +13,34 (+2,46%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:48PM EDT. Mercato aperto.
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX220812C00135000 | 2022-07-26 9:48AM EDT | 135.00 | 24.90 | 29.60 | 32.20 | 0.00 | - | 1 | 5 | 126.90% |
| BNTX220812C00140000 | 2022-07-28 12:02PM EDT | 140.00 | 24.88 | 25.60 | 27.70 | 0.00 | - | - | 2 | 84.77% |
| BNTX220812C00144000 | 2022-08-02 12:50PM EDT | 144.00 | 23.48 | 21.10 | 23.50 | 0.00 | - | 2 | 1 | 104.49% |
| BNTX220812C00145000 | 2022-07-29 12:42PM EDT | 145.00 | 22.27 | 20.80 | 22.20 | 0.00 | - | 1 | 2 | 59.77% |
| BNTX220812C00147000 | 2022-08-08 10:39AM EDT | 147.00 | 17.89 | 18.90 | 20.90 | -3.99 | -18.24% | 1 | 1 | 75.39% |
| BNTX220812C00150000 | 2022-08-08 11:32AM EDT | 150.00 | 20.00 | 16.60 | 17.90 | -5.70 | -22.18% | 5 | 4 | 76.17% |
| BNTX220812C00152500 | 2022-08-05 3:32PM EDT | 152.50 | 12.80 | 14.50 | 15.30 | -18.74 | -59.42% | 1 | 5 | 70.95% |
| BNTX220812C00155000 | 2022-08-05 12:42PM EDT | 155.00 | 27.88 | 12.30 | 13.30 | 0.00 | - | 1 | 74 | 69.92% |
| BNTX220812C00157500 | 2022-08-04 12:30PM EDT | 157.50 | 20.90 | 10.10 | 10.90 | 0.00 | - | 2 | 3 | 63.40% |
| BNTX220812C00160000 | 2022-08-08 11:32AM EDT | 160.00 | 11.00 | 8.10 | 9.00 | -13.20 | -54.55% | 50 | 67 | 61.28% |
| BNTX220812C00162500 | 2022-08-08 12:23PM EDT | 162.50 | 7.40 | 6.60 | 7.20 | -15.05 | -67.04% | 26 | 8 | 61.16% |
| BNTX220812C00165000 | 2022-08-08 12:31PM EDT | 165.00 | 5.40 | 5.00 | 5.70 | -14.61 | -73.01% | 49 | 76 | 59.67% |
| BNTX220812C00167500 | 2022-08-08 12:24PM EDT | 167.50 | 4.60 | 3.90 | 4.40 | -12.38 | -72.91% | 50 | 26 | 60.03% |
| BNTX220812C00170000 | 2022-08-08 12:23PM EDT | 170.00 | 3.40 | 2.85 | 3.40 | -13.60 | -80.00% | 64 | 29 | 59.96% |
| BNTX220812C00172500 | 2022-08-08 12:31PM EDT | 172.50 | 2.30 | 2.10 | 2.50 | -11.40 | -83.21% | 70 | 15 | 59.91% |
| BNTX220812C00175000 | 2022-08-08 12:19PM EDT | 175.00 | 1.85 | 1.50 | 1.85 | -11.05 | -85.66% | 166 | 50 | 60.23% |
| BNTX220812C00177500 | 2022-08-08 11:27AM EDT | 177.50 | 1.40 | 1.10 | 1.35 | -7.76 | -84.72% | 28 | 26 | 61.06% |
| BNTX220812C00180000 | 2022-08-08 11:53AM EDT | 180.00 | 1.20 | 0.80 | 0.95 | -8.70 | -87.88% | 109 | 302 | 61.62% |
| BNTX220812C00182500 | 2022-08-08 11:24AM EDT | 182.50 | 0.83 | 0.55 | 0.75 | -8.27 | -90.88% | 52 | 70 | 63.09% |
| BNTX220812C00185000 | 2022-08-08 12:33PM EDT | 185.00 | 0.45 | 0.45 | 0.50 | -6.45 | -93.48% | 98 | 168 | 64.26% |
| BNTX220812C00187500 | 2022-08-08 12:18PM EDT | 187.50 | 0.40 | 0.30 | 0.45 | -5.90 | -93.65% | 43 | 94 | 66.60% |
| BNTX220812C00190000 | 2022-08-08 12:15PM EDT | 190.00 | 0.37 | 0.25 | 0.35 | -4.21 | -91.92% | 104 | 388 | 68.95% |
| BNTX220812C00192500 | 2022-08-08 11:21AM EDT | 192.50 | 0.30 | 0.20 | 0.35 | -3.30 | -91.67% | 8 | 131 | 72.95% |
| BNTX220812C00195000 | 2022-08-08 12:11PM EDT | 195.00 | 0.20 | 0.15 | 0.30 | -3.10 | -93.94% | 80 | 115 | 75.20% |
| BNTX220812C00197500 | 2022-08-05 3:55PM EDT | 197.50 | 2.45 | 0.10 | 2.10 | 0.00 | - | 14 | 16 | 112.99% |
| BNTX220812C00200000 | 2022-08-08 11:51AM EDT | 200.00 | 0.15 | 0.10 | 0.20 | -2.25 | -93.75% | 366 | 402 | 79.30% |
| BNTX220812C00202500 | 2022-08-08 9:55AM EDT | 202.50 | 0.10 | 0.05 | 0.15 | -1.91 | -95.02% | 17 | 29 | 78.71% |
| BNTX220812C00205000 | 2022-08-08 10:42AM EDT | 205.00 | 0.05 | 0.05 | 0.10 | -1.59 | -96.95% | 12 | 74 | 79.69% |
| BNTX220812C00210000 | 2022-08-08 10:56AM EDT | 210.00 | 0.05 | 0.00 | 0.20 | -0.91 | -94.79% | 68 | 171 | 90.82% |
| BNTX220812C00215000 | 2022-08-08 12:24PM EDT | 215.00 | 0.09 | 0.00 | 0.25 | -0.57 | -86.36% | 25 | 188 | 101.56% |
| BNTX220812C00220000 | 2022-08-08 12:24PM EDT | 220.00 | 0.08 | 0.05 | 0.10 | -0.40 | -83.33% | 22 | 64 | 101.95% |
| BNTX220812C00225000 | 2022-08-08 9:40AM EDT | 225.00 | 0.05 | 0.00 | 0.40 | -0.20 | -80.00% | 15 | 205 | 124.81% |
| BNTX220812C00230000 | 2022-08-05 3:57PM EDT | 230.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 4 | 4 | 149.22% |
| BNTX220812C00240000 | 2022-08-08 9:34AM EDT | 240.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 6 | 52 | 123.05% |
| BNTX220812C00245000 | 2022-08-08 10:03AM EDT | 245.00 | 0.05 | 0.00 | 0.85 | -0.03 | -37.50% | 2 | 5 | 172.17% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX220812P00070000 | 2022-08-05 3:53PM EDT | 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 264.06% |
| BNTX220812P00085000 | 2022-07-28 10:16AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 207.81% |
| BNTX220812P00090000 | 2022-08-01 1:28PM EDT | 90.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 385.06% |
| BNTX220812P00095000 | 2022-08-04 10:16AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 42 | 175.00% |
| BNTX220812P00100000 | 2022-08-04 12:22PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 67 | 160.94% |
| BNTX220812P00105000 | 2022-08-04 10:59AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 146.88% |
| BNTX220812P00110000 | 2022-08-05 10:21AM EDT | 110.00 | 0.14 | 0.00 | 0.10 | +0.09 | +180.00% | 1 | 18 | 142.97% |
| BNTX220812P00115000 | 2022-07-29 10:54AM EDT | 115.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 176.95% |
| BNTX220812P00117000 | 2022-08-05 3:31PM EDT | 117.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 190.23% |
| BNTX220812P00120000 | 2022-08-08 12:21PM EDT | 120.00 | 0.09 | 0.00 | 0.15 | +0.01 | +12.50% | 2 | 5 | 121.88% |
| BNTX220812P00125000 | 2022-08-08 11:47AM EDT | 125.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 14 | 93 | 108.20% |
| BNTX220812P00130000 | 2022-08-08 11:32AM EDT | 130.00 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 31 | 146 | 98.83% |
| BNTX220812P00134000 | 2022-08-08 12:02PM EDT | 134.00 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 20 | 10 | 93.75% |
| BNTX220812P00135000 | 2022-08-08 10:00AM EDT | 135.00 | 0.15 | 0.10 | 0.25 | -0.04 | -21.05% | 12 | 166 | 93.36% |
| BNTX220812P00139000 | 2022-08-08 9:38AM EDT | 139.00 | 0.05 | 0.05 | 0.80 | -0.15 | -75.00% | 1 | 1 | 97.46% |
| BNTX220812P00140000 | 2022-08-08 11:59AM EDT | 140.00 | 0.21 | 0.20 | 0.25 | -0.14 | -40.00% | 126 | 130 | 83.11% |
| BNTX220812P00141000 | 2022-08-08 9:30AM EDT | 141.00 | 0.60 | 0.20 | 1.70 | -0.75 | -55.56% | 1 | 1 | 110.89% |
| BNTX220812P00142000 | 2022-08-04 11:17AM EDT | 142.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | - | 2 | 80.47% |
| BNTX220812P00143000 | 2022-08-08 10:46AM EDT | 143.00 | 0.45 | 0.20 | 0.45 | +0.05 | +12.50% | 1 | 1 | 80.18% |
| BNTX220812P00144000 | 2022-08-08 9:39AM EDT | 144.00 | 0.32 | 0.25 | 0.45 | -0.03 | -8.57% | 1 | 4 | 78.42% |
| BNTX220812P00145000 | 2022-08-08 11:10AM EDT | 145.00 | 0.50 | 0.30 | 0.45 | +0.08 | +19.05% | 7 | 18 | 76.56% |
| BNTX220812P00146000 | 2022-08-08 11:10AM EDT | 146.00 | 0.55 | 0.35 | 0.50 | +0.02 | +3.77% | 8 | 378 | 75.59% |
| BNTX220812P00147000 | 2022-08-08 11:10AM EDT | 147.00 | 0.60 | 0.40 | 0.55 | -0.15 | -20.00% | 15 | 3 | 74.41% |
| BNTX220812P00148000 | 2022-08-08 11:55AM EDT | 148.00 | 0.45 | 0.45 | 0.60 | -0.45 | -50.00% | 7 | 17 | 73.05% |
| BNTX220812P00149000 | 2022-08-08 11:09AM EDT | 149.00 | 0.71 | 0.50 | 0.70 | +0.06 | +9.23% | 44 | 48 | 72.31% |
| BNTX220812P00150000 | 2022-08-08 12:31PM EDT | 150.00 | 0.69 | 0.60 | 0.75 | -0.01 | -1.43% | 150 | 389 | 71.29% |
| BNTX220812P00152500 | 2022-08-08 11:45AM EDT | 152.50 | 1.00 | 0.75 | 1.00 | +0.30 | +42.86% | 60 | 57 | 67.97% |
| BNTX220812P00155000 | 2022-08-08 11:39AM EDT | 155.00 | 1.15 | 1.10 | 1.35 | +0.10 | +9.52% | 52 | 200 | 66.46% |
| BNTX220812P00157500 | 2022-08-08 12:30PM EDT | 157.50 | 1.61 | 1.55 | 1.85 | +0.64 | +65.98% | 58 | 62 | 65.14% |
| BNTX220812P00160000 | 2022-08-08 12:22PM EDT | 160.00 | 2.20 | 2.05 | 2.35 | +0.55 | +33.33% | 163 | 220 | 62.06% |
| BNTX220812P00162500 | 2022-08-08 12:17PM EDT | 162.50 | 2.75 | 2.80 | 3.20 | +0.70 | +34.15% | 58 | 48 | 61.16% |
| BNTX220812P00165000 | 2022-08-08 12:12PM EDT | 165.00 | 3.50 | 3.70 | 4.20 | +1.15 | +48.94% | 209 | 303 | 59.67% |
| BNTX220812P00167500 | 2022-08-08 11:38AM EDT | 167.50 | 4.28 | 5.00 | 5.70 | +1.98 | +86.09% | 46 | 158 | 61.33% |
| BNTX220812P00170000 | 2022-08-08 11:55AM EDT | 170.00 | 5.75 | 6.40 | 7.20 | +0.95 | +19.79% | 29 | 68 | 60.96% |
| BNTX220812P00172500 | 2022-08-08 9:45AM EDT | 172.50 | 9.90 | 8.00 | 8.80 | +6.26 | +171.98% | 37 | 46 | 59.91% |
| BNTX220812P00175000 | 2022-08-08 11:55AM EDT | 175.00 | 8.94 | 9.80 | 10.90 | +4.34 | +94.35% | 9 | 132 | 61.43% |
| BNTX220812P00177500 | 2022-08-08 9:41AM EDT | 177.50 | 14.66 | 11.80 | 13.70 | +9.83 | +203.52% | 3 | 12 | 68.68% |
| BNTX220812P00180000 | 2022-08-08 10:42AM EDT | 180.00 | 16.50 | 14.00 | 15.00 | +10.10 | +157.81% | 81 | 110 | 62.18% |
| BNTX220812P00182500 | 2022-08-08 10:56AM EDT | 182.50 | 19.10 | 16.30 | 17.40 | +11.15 | +140.25% | 86 | 86 | 65.67% |
| BNTX220812P00185000 | 2022-08-08 10:07AM EDT | 185.00 | 18.00 | 18.50 | 20.00 | +9.18 | +104.08% | 13 | 28 | 69.63% |
| BNTX220812P00195000 | 2022-08-05 3:53PM EDT | 195.00 | 14.50 | 26.90 | 31.00 | 0.00 | - | 2 | 2 | 81.79% |
| BNTX220812P00220000 | 2022-08-08 9:32AM EDT | 220.00 | 50.13 | 52.70 | 55.80 | +12.65 | +33.75% | 1 | 1 | 143.85% |
| BNTX220812P00240000 | 2022-08-02 12:07PM EDT | 240.00 | 74.89 | 71.60 | 76.10 | 0.00 | - | 2 | 0 | 151.37% |
© 2022 Yahoo. Tutti i diritti riservati.
