Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.668,37 -908,78 (-1,48%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240719C00070000 | 2024-06-28 10:38AM EDT | 70.00 | 11.50 | 9.80 | 12.40 | +0.58 | +5.31% | 3 | 15 | 54.69% |
| BNTX240719C00075000 | 2024-06-27 10:12AM EDT | 75.00 | 7.02 | 4.10 | 6.50 | 0.00 | - | 3 | 23 | 41.90% |
| BNTX240719C00080000 | 2024-06-28 3:30PM EDT | 80.00 | 2.42 | 2.40 | 2.65 | -0.38 | -13.57% | 6 | 56 | 32.15% |
| BNTX240719C00082500 | 2024-06-28 3:30PM EDT | 82.50 | 1.46 | 1.40 | 1.60 | -0.19 | -11.52% | 14 | 76 | 32.45% |
| BNTX240719C00085000 | 2024-06-28 2:53PM EDT | 85.00 | 0.85 | 0.80 | 0.95 | -0.27 | -24.11% | 11 | 662 | 33.50% |
| BNTX240719C00087500 | 2024-06-28 3:49PM EDT | 87.50 | 0.40 | 0.40 | 0.60 | -0.19 | -32.20% | 29 | 2,532 | 35.60% |
| BNTX240719C00090000 | 2024-06-28 12:42PM EDT | 90.00 | 0.35 | 0.25 | 0.35 | +0.04 | +12.90% | 26 | 1,471 | 36.72% |
| BNTX240719C00092500 | 2024-06-27 3:51PM EDT | 92.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 151 | 37.70% |
| BNTX240719C00095000 | 2024-06-26 2:10PM EDT | 95.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 4 | 481 | 43.07% |
| BNTX240719C00097500 | 2024-06-26 9:56AM EDT | 97.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 20 | 141 | 52.44% |
| BNTX240719C00100000 | 2024-06-26 11:58AM EDT | 100.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 351 | 53.13% |
| BNTX240719C00105000 | 2024-06-28 3:07PM EDT | 105.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 12 | 1,339 | 53.13% |
| BNTX240719C00110000 | 2024-06-28 10:20AM EDT | 110.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 16 | 622 | 60.55% |
| BNTX240719C00115000 | 2024-06-25 10:23AM EDT | 115.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 322 | 64.06% |
| BNTX240719C00120000 | 2024-06-28 3:49PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 422 | 77.54% |
| BNTX240719C00125000 | 2024-06-28 3:54PM EDT | 125.00 | 0.05 | 0.00 | 0.70 | -0.50 | -90.91% | 2 | 133 | 102.34% |
| BNTX240719C00130000 | 2024-06-07 9:44AM EDT | 130.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 23 | 110.74% |
| BNTX240719C00135000 | 2024-05-24 12:41PM EDT | 135.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 8 | 11 | 116.11% |
| BNTX240719C00150000 | 2024-06-11 10:04AM EDT | 150.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 2 | 135.74% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240719P00065000 | 2024-06-21 11:27AM EDT | 65.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 83.55% |
| BNTX240719P00070000 | 2024-06-28 11:41AM EDT | 70.00 | 0.10 | 0.00 | 2.20 | -0.05 | -33.33% | 1 | 5 | 62.82% |
| BNTX240719P00075000 | 2024-06-28 3:25PM EDT | 75.00 | 0.55 | 0.35 | 0.95 | +0.08 | +17.02% | 5 | 117 | 38.62% |
| BNTX240719P00080000 | 2024-06-28 3:30PM EDT | 80.00 | 2.05 | 1.85 | 2.05 | -0.04 | -1.91% | 32 | 308 | 29.00% |
| BNTX240719P00082500 | 2024-06-28 12:28PM EDT | 82.50 | 3.10 | 3.30 | 3.50 | -0.20 | -6.06% | 14 | 431 | 29.15% |
| BNTX240719P00085000 | 2024-06-28 3:31PM EDT | 85.00 | 5.48 | 3.50 | 5.60 | +0.39 | +7.66% | 14 | 136 | 33.64% |
| BNTX240719P00087500 | 2024-06-27 3:04PM EDT | 87.50 | 7.25 | 7.00 | 9.40 | 0.00 | - | 3 | 597 | 62.94% |
| BNTX240719P00090000 | 2024-06-27 9:53AM EDT | 90.00 | 8.31 | 9.10 | 12.00 | 0.00 | - | 1 | 187 | 73.61% |
| BNTX240719P00092500 | 2024-06-27 10:45AM EDT | 92.50 | 11.00 | 10.40 | 14.50 | 0.00 | - | 1 | 14 | 82.10% |
| BNTX240719P00095000 | 2024-06-28 9:45AM EDT | 95.00 | 14.40 | 13.60 | 15.50 | +4.90 | +51.58% | 1 | 227 | 62.31% |
| BNTX240719P00097500 | 2024-06-27 10:20AM EDT | 97.50 | 16.00 | 15.40 | 19.10 | 0.00 | - | 1 | 7 | 90.58% |
| BNTX240719P00100000 | 2024-06-21 1:44PM EDT | 100.00 | 16.20 | 17.90 | 21.60 | 0.00 | - | 9 | 8 | 97.41% |
| BNTX240719P00105000 | 2024-06-27 2:49PM EDT | 105.00 | 23.70 | 23.90 | 26.10 | 0.00 | - | 356 | 249 | 69.87% |
| BNTX240719P00110000 | 2024-06-17 1:17PM EDT | 110.00 | 22.64 | 27.90 | 31.60 | 0.00 | - | 1 | 0 | 64.26% |
© 2024 Yahoo. Todos os direitos reservados.