BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX221202C00120000 | 2022-11-14 12:04PM EST | 120.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BNTX221202C00124000 | 2022-11-07 2:05PM EST | 124.00 | 37.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX221202C00130000 | 2022-11-16 1:20PM EST | 130.00 | 36.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BNTX221202C00134000 | 2022-11-11 10:03AM EST | 134.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BNTX221202C00135000 | 2022-12-01 11:32AM EST | 135.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX221202C00138000 | 2022-11-25 9:42AM EST | 138.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BNTX221202C00140000 | 2022-11-15 10:36AM EST | 140.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX221202C00141000 | 2022-11-23 2:38PM EST | 141.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BNTX221202C00142000 | 2022-10-25 9:25AM EST | 142.00 | 10.00 | 12.90 | 17.30 | 0.00 | - | - | 1 | 0.00% |
| BNTX221202C00144000 | 2022-11-29 9:40AM EST | 144.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX221202C00145000 | 2022-11-16 2:33PM EST | 145.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BNTX221202C00146000 | 2022-11-30 2:03PM EST | 146.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX221202C00147000 | 2022-11-30 2:03PM EST | 147.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BNTX221202C00148000 | 2022-11-23 3:52PM EST | 148.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX221202C00149000 | 2022-11-28 1:26PM EST | 149.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX221202C00150000 | 2022-11-29 10:45AM EST | 150.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BNTX221202C00152500 | 2022-12-01 12:46PM EST | 152.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BNTX221202C00155000 | 2022-12-01 12:48PM EST | 155.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BNTX221202C00157500 | 2022-11-30 12:32PM EST | 157.50 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX221202C00160000 | 2022-12-01 2:00PM EST | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BNTX221202C00162500 | 2022-12-01 3:54PM EST | 162.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BNTX221202C00165000 | 2022-12-01 3:58PM EST | 165.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 0.00% |
| BNTX221202C00167500 | 2022-12-01 2:14PM EST | 167.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BNTX221202C00170000 | 2022-12-01 3:58PM EST | 170.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 1.56% |
| BNTX221202C00172500 | 2022-12-01 3:54PM EST | 172.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 6.25% |
| BNTX221202C00175000 | 2022-12-01 3:58PM EST | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| BNTX221202C00177500 | 2022-12-01 12:09PM EST | 177.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BNTX221202C00180000 | 2022-12-01 3:59PM EST | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BNTX221202C00182500 | 2022-11-29 2:09PM EST | 182.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BNTX221202C00185000 | 2022-12-01 12:10PM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BNTX221202C00190000 | 2022-11-29 3:34PM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| BNTX221202C00192500 | 2022-11-29 12:32PM EST | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BNTX221202C00195000 | 2022-11-28 3:43PM EST | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BNTX221202C00200000 | 2022-11-29 11:10AM EST | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BNTX221202C00205000 | 2022-11-28 1:26PM EST | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BNTX221202C00210000 | 2022-11-25 12:51PM EST | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BNTX221202C00235000 | 2022-11-23 10:07AM EST | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX221202P00085000 | 2022-11-30 11:06AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BNTX221202P00090000 | 2022-11-22 10:41AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BNTX221202P00095000 | 2022-11-22 10:41AM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BNTX221202P00100000 | 2022-11-30 2:31PM EST | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BNTX221202P00105000 | 2022-11-22 10:40AM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BNTX221202P00110000 | 2022-12-01 2:38PM EST | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BNTX221202P00115000 | 2022-11-29 1:32PM EST | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BNTX221202P00121000 | 2022-11-29 3:07PM EST | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BNTX221202P00123000 | 2022-11-29 3:04PM EST | 123.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BNTX221202P00124000 | 2022-11-25 11:00AM EST | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BNTX221202P00125000 | 2022-11-22 12:00PM EST | 125.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BNTX221202P00126000 | 2022-11-11 3:28PM EST | 126.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BNTX221202P00128000 | 2022-10-25 1:12PM EST | 128.00 | 7.95 | 0.05 | 0.55 | 0.00 | - | - | 1 | 293.36% |
| BNTX221202P00129000 | 2022-11-10 10:06AM EST | 129.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BNTX221202P00130000 | 2022-11-28 11:07AM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BNTX221202P00131000 | 2022-11-28 2:59PM EST | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BNTX221202P00133000 | 2022-11-25 10:01AM EST | 133.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BNTX221202P00135000 | 2022-11-22 11:25AM EST | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BNTX221202P00136000 | 2022-11-21 11:47AM EST | 136.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BNTX221202P00137000 | 2022-11-23 12:12PM EST | 137.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BNTX221202P00138000 | 2022-11-23 3:47PM EST | 138.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| BNTX221202P00139000 | 2022-11-01 1:06PM EST | 139.00 | 8.62 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 358.69% |
| BNTX221202P00140000 | 2022-11-30 2:03PM EST | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BNTX221202P00141000 | 2022-11-30 2:03PM EST | 141.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BNTX221202P00142000 | 2022-11-30 2:28PM EST | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BNTX221202P00143000 | 2022-11-29 9:30AM EST | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BNTX221202P00144000 | 2022-12-01 9:59AM EST | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BNTX221202P00145000 | 2022-12-01 12:54PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BNTX221202P00146000 | 2022-11-29 3:37PM EST | 146.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BNTX221202P00147000 | 2022-12-01 11:22AM EST | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BNTX221202P00148000 | 2022-12-01 1:46PM EST | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BNTX221202P00149000 | 2022-12-01 1:45PM EST | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BNTX221202P00150000 | 2022-12-01 2:54PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BNTX221202P00152500 | 2022-12-01 2:14PM EST | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BNTX221202P00155000 | 2022-11-30 11:44AM EST | 155.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BNTX221202P00157500 | 2022-11-30 3:03PM EST | 157.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| BNTX221202P00160000 | 2022-12-01 3:26PM EST | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BNTX221202P00162500 | 2022-12-01 3:59PM EST | 162.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| BNTX221202P00165000 | 2022-12-01 11:58AM EST | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BNTX221202P00167500 | 2022-12-01 3:37PM EST | 167.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BNTX221202P00172500 | 2022-11-29 9:32AM EST | 172.50 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX221202P00195000 | 2022-11-16 2:19PM EST | 195.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BNTX221202P00200000 | 2022-11-16 1:15PM EST | 200.00 | 34.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BNTX221202P00235000 | 2022-11-16 2:19PM EST | 235.00 | 69.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
