Italia markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
166,40-16,71 (-9,13%)
Al 12:48PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BNTX220812C001350002022-07-26 9:48AM EDT135.0024.9029.6032.200.00-15126.90%
BNTX220812C001400002022-07-28 12:02PM EDT140.0024.8825.6027.700.00--284.77%
BNTX220812C001440002022-08-02 12:50PM EDT144.0023.4821.1023.500.00-21104.49%
BNTX220812C001450002022-07-29 12:42PM EDT145.0022.2720.8022.200.00-1259.77%
BNTX220812C001470002022-08-08 10:39AM EDT147.0017.8918.9020.90-3.99-18.24%1175.39%
BNTX220812C001500002022-08-08 11:32AM EDT150.0020.0016.6017.90-5.70-22.18%5476.17%
BNTX220812C001525002022-08-05 3:32PM EDT152.5012.8014.5015.30-18.74-59.42%1570.95%
BNTX220812C001550002022-08-05 12:42PM EDT155.0027.8812.3013.300.00-17469.92%
BNTX220812C001575002022-08-04 12:30PM EDT157.5020.9010.1010.900.00-2363.40%
BNTX220812C001600002022-08-08 11:32AM EDT160.0011.008.109.00-13.20-54.55%506761.28%
BNTX220812C001625002022-08-08 12:23PM EDT162.507.406.607.20-15.05-67.04%26861.16%
BNTX220812C001650002022-08-08 12:31PM EDT165.005.405.005.70-14.61-73.01%497659.67%
BNTX220812C001675002022-08-08 12:24PM EDT167.504.603.904.40-12.38-72.91%502660.03%
BNTX220812C001700002022-08-08 12:23PM EDT170.003.402.853.40-13.60-80.00%642959.96%
BNTX220812C001725002022-08-08 12:31PM EDT172.502.302.102.50-11.40-83.21%701559.91%
BNTX220812C001750002022-08-08 12:19PM EDT175.001.851.501.85-11.05-85.66%1665060.23%
BNTX220812C001775002022-08-08 11:27AM EDT177.501.401.101.35-7.76-84.72%282661.06%
BNTX220812C001800002022-08-08 11:53AM EDT180.001.200.800.95-8.70-87.88%10930261.62%
BNTX220812C001825002022-08-08 11:24AM EDT182.500.830.550.75-8.27-90.88%527063.09%
BNTX220812C001850002022-08-08 12:33PM EDT185.000.450.450.50-6.45-93.48%9816864.26%
BNTX220812C001875002022-08-08 12:18PM EDT187.500.400.300.45-5.90-93.65%439466.60%
BNTX220812C001900002022-08-08 12:15PM EDT190.000.370.250.35-4.21-91.92%10438868.95%
BNTX220812C001925002022-08-08 11:21AM EDT192.500.300.200.35-3.30-91.67%813172.95%
BNTX220812C001950002022-08-08 12:11PM EDT195.000.200.150.30-3.10-93.94%8011575.20%
BNTX220812C001975002022-08-05 3:55PM EDT197.502.450.102.100.00-1416112.99%
BNTX220812C002000002022-08-08 11:51AM EDT200.000.150.100.20-2.25-93.75%36640279.30%
BNTX220812C002025002022-08-08 9:55AM EDT202.500.100.050.15-1.91-95.02%172978.71%
BNTX220812C002050002022-08-08 10:42AM EDT205.000.050.050.10-1.59-96.95%127479.69%
BNTX220812C002100002022-08-08 10:56AM EDT210.000.050.000.20-0.91-94.79%6817190.82%
BNTX220812C002150002022-08-08 12:24PM EDT215.000.090.000.25-0.57-86.36%25188101.56%
BNTX220812C002200002022-08-08 12:24PM EDT220.000.080.050.10-0.40-83.33%2264101.95%
BNTX220812C002250002022-08-08 9:40AM EDT225.000.050.000.40-0.20-80.00%15205124.81%
BNTX220812C002300002022-08-05 3:57PM EDT230.000.150.000.850.00-44149.22%
BNTX220812C002400002022-08-08 9:34AM EDT240.000.100.000.10-0.05-33.33%652123.05%
BNTX220812C002450002022-08-08 10:03AM EDT245.000.050.000.85-0.03-37.50%25172.17%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BNTX220812P000700002022-08-05 3:53PM EDT70.000.060.000.050.00-117264.06%
BNTX220812P000850002022-07-28 10:16AM EDT85.000.050.000.050.00--5207.81%
BNTX220812P000900002022-08-01 1:28PM EDT90.000.050.004.300.00--2385.06%
BNTX220812P000950002022-08-04 10:16AM EDT95.000.050.000.050.00-4042175.00%
BNTX220812P001000002022-08-04 12:22PM EDT100.000.050.000.050.00-1367160.94%
BNTX220812P001050002022-08-04 10:59AM EDT105.000.050.000.050.00-19146.88%
BNTX220812P001100002022-08-05 10:21AM EDT110.000.140.000.10+0.09+180.00%118142.97%
BNTX220812P001150002022-07-29 10:54AM EDT115.000.250.000.850.00-11176.95%
BNTX220812P001170002022-08-05 3:31PM EDT117.000.150.001.500.00-11190.23%
BNTX220812P001200002022-08-08 12:21PM EDT120.000.090.000.15+0.01+12.50%25121.88%
BNTX220812P001250002022-08-08 11:47AM EDT125.000.070.050.10-0.07-50.00%1493108.20%
BNTX220812P001300002022-08-08 11:32AM EDT130.000.110.050.15-0.14-56.00%3114698.83%
BNTX220812P001340002022-08-08 12:02PM EDT134.000.110.100.20-0.04-26.67%201093.75%
BNTX220812P001350002022-08-08 10:00AM EDT135.000.150.100.25-0.04-21.05%1216693.36%
BNTX220812P001390002022-08-08 9:38AM EDT139.000.050.050.80-0.15-75.00%1197.46%
BNTX220812P001400002022-08-08 11:59AM EDT140.000.210.200.25-0.14-40.00%12613083.11%
BNTX220812P001410002022-08-08 9:30AM EDT141.000.600.201.70-0.75-55.56%11110.89%
BNTX220812P001420002022-08-04 11:17AM EDT142.000.600.200.350.00--280.47%
BNTX220812P001430002022-08-08 10:46AM EDT143.000.450.200.45+0.05+12.50%1180.18%
BNTX220812P001440002022-08-08 9:39AM EDT144.000.320.250.45-0.03-8.57%1478.42%
BNTX220812P001450002022-08-08 11:10AM EDT145.000.500.300.45+0.08+19.05%71876.56%
BNTX220812P001460002022-08-08 11:10AM EDT146.000.550.350.50+0.02+3.77%837875.59%
BNTX220812P001470002022-08-08 11:10AM EDT147.000.600.400.55-0.15-20.00%15374.41%
BNTX220812P001480002022-08-08 11:55AM EDT148.000.450.450.60-0.45-50.00%71773.05%
BNTX220812P001490002022-08-08 11:09AM EDT149.000.710.500.70+0.06+9.23%444872.31%
BNTX220812P001500002022-08-08 12:31PM EDT150.000.690.600.75-0.01-1.43%15038971.29%
BNTX220812P001525002022-08-08 11:45AM EDT152.501.000.751.00+0.30+42.86%605767.97%
BNTX220812P001550002022-08-08 11:39AM EDT155.001.151.101.35+0.10+9.52%5220066.46%
BNTX220812P001575002022-08-08 12:30PM EDT157.501.611.551.85+0.64+65.98%586265.14%
BNTX220812P001600002022-08-08 12:22PM EDT160.002.202.052.35+0.55+33.33%16322062.06%
BNTX220812P001625002022-08-08 12:17PM EDT162.502.752.803.20+0.70+34.15%584861.16%
BNTX220812P001650002022-08-08 12:12PM EDT165.003.503.704.20+1.15+48.94%20930359.67%
BNTX220812P001675002022-08-08 11:38AM EDT167.504.285.005.70+1.98+86.09%4615861.33%
BNTX220812P001700002022-08-08 11:55AM EDT170.005.756.407.20+0.95+19.79%296860.96%
BNTX220812P001725002022-08-08 9:45AM EDT172.509.908.008.80+6.26+171.98%374659.91%
BNTX220812P001750002022-08-08 11:55AM EDT175.008.949.8010.90+4.34+94.35%913261.43%
BNTX220812P001775002022-08-08 9:41AM EDT177.5014.6611.8013.70+9.83+203.52%31268.68%
BNTX220812P001800002022-08-08 10:42AM EDT180.0016.5014.0015.00+10.10+157.81%8111062.18%
BNTX220812P001825002022-08-08 10:56AM EDT182.5019.1016.3017.40+11.15+140.25%868665.67%
BNTX220812P001850002022-08-08 10:07AM EDT185.0018.0018.5020.00+9.18+104.08%132869.63%
BNTX220812P001950002022-08-05 3:53PM EDT195.0014.5026.9031.000.00-2281.79%
BNTX220812P002200002022-08-08 9:32AM EDT220.0050.1352.7055.80+12.65+33.75%11143.85%
BNTX220812P002400002022-08-02 12:07PM EDT240.0074.8971.6076.100.00-20151.37%