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
60.631,16 -807,42 (-1,31%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240920C00050000 | 2024-04-01 10:18AM EDT | 50.00 | 43.60 | 37.20 | 41.10 | 0.00 | - | - | 1 | 172.09% |
| BNTX240920C00070000 | 2024-06-27 3:57PM EDT | 70.00 | 13.10 | 10.70 | 13.40 | 0.00 | - | 1 | 25 | 49.12% |
| BNTX240920C00075000 | 2024-06-21 11:39AM EDT | 75.00 | 12.14 | 8.60 | 9.20 | 0.00 | - | 22 | 23 | 41.46% |
| BNTX240920C00077500 | 2024-06-21 11:47AM EDT | 77.50 | 10.57 | 6.90 | 7.60 | 0.00 | - | 7 | 7 | 40.20% |
| BNTX240920C00080000 | 2024-06-27 12:22PM EDT | 80.00 | 6.30 | 5.70 | 6.20 | 0.00 | - | 13 | 38 | 39.27% |
| BNTX240920C00082500 | 2024-06-27 11:57AM EDT | 82.50 | 5.20 | 4.50 | 5.00 | 0.00 | - | 36 | 50 | 38.61% |
| BNTX240920C00085000 | 2024-06-28 2:56PM EDT | 85.00 | 3.70 | 3.60 | 4.00 | -0.20 | -5.13% | 1 | 67 | 38.22% |
| BNTX240920C00087500 | 2024-06-27 1:36PM EDT | 87.50 | 3.10 | 2.80 | 3.20 | 0.00 | - | 32 | 56 | 38.16% |
| BNTX240920C00090000 | 2024-06-27 1:10PM EDT | 90.00 | 2.45 | 2.10 | 2.50 | 0.00 | - | 6 | 142 | 37.85% |
| BNTX240920C00092500 | 2024-06-27 12:36PM EDT | 92.50 | 1.88 | 1.60 | 2.00 | 0.00 | - | 3 | 100 | 38.16% |
| BNTX240920C00095000 | 2024-06-28 10:22AM EDT | 95.00 | 1.46 | 1.15 | 1.50 | -0.64 | -30.48% | 3 | 192 | 37.60% |
| BNTX240920C00097500 | 2024-06-27 12:33PM EDT | 97.50 | 1.12 | 0.80 | 1.15 | -0.03 | -2.61% | 1 | 86 | 37.55% |
| BNTX240920C00100000 | 2024-06-28 12:15PM EDT | 100.00 | 0.85 | 0.60 | 0.95 | -0.09 | -9.57% | 10 | 252 | 38.40% |
| BNTX240920C00105000 | 2024-06-27 1:45PM EDT | 105.00 | 0.60 | 0.35 | 0.75 | 0.00 | - | 1 | 286 | 41.41% |
| BNTX240920C00110000 | 2024-06-28 10:53AM EDT | 110.00 | 0.33 | 0.25 | 0.95 | -0.15 | -31.25% | 5 | 231 | 49.29% |
| BNTX240920C00115000 | 2024-06-27 3:02PM EDT | 115.00 | 0.24 | 0.05 | 2.35 | 0.00 | - | 5 | 413 | 57.50% |
| BNTX240920C00120000 | 2024-06-24 3:04PM EDT | 120.00 | 0.05 | 0.05 | 2.30 | 0.00 | - | 1 | 465 | 61.79% |
| BNTX240920C00125000 | 2024-06-21 12:45PM EDT | 125.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 31 | 91 | 65.77% |
| BNTX240920C00130000 | 2024-06-25 2:26PM EDT | 130.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 160 | 69.48% |
| BNTX240920C00135000 | 2024-06-07 1:33PM EDT | 135.00 | 0.89 | 0.00 | 1.85 | 0.00 | - | 10 | 26 | 70.17% |
| BNTX240920C00140000 | 2024-06-18 1:13PM EDT | 140.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 18 | 127 | 76.95% |
| BNTX240920C00145000 | 2024-06-10 1:43PM EDT | 145.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 52 | 80.03% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240920P00045000 | 2024-06-03 3:31PM EDT | 45.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 90.33% |
| BNTX240920P00047500 | 2024-03-04 4:40PM EDT | 47.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 60.64% |
| BNTX240920P00050000 | 2024-06-21 3:55PM EDT | 50.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 10 | 25 | 76.76% |
| BNTX240920P00060000 | 2024-06-27 9:41AM EDT | 60.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 55 | 260 | 45.83% |
| BNTX240920P00065000 | 2024-06-27 2:21PM EDT | 65.00 | 0.60 | 0.45 | 0.85 | 0.00 | - | 20 | 84 | 38.79% |
| BNTX240920P00070000 | 2024-06-28 10:52AM EDT | 70.00 | 1.20 | 1.05 | 2.40 | -0.02 | -1.64% | 59 | 252 | 43.69% |
| BNTX240920P00075000 | 2024-06-28 10:33AM EDT | 75.00 | 2.30 | 2.30 | 2.65 | -0.20 | -8.00% | 39 | 259 | 32.79% |
| BNTX240920P00077500 | 2024-06-28 9:36AM EDT | 77.50 | 3.38 | 3.20 | 3.60 | +0.08 | +2.42% | 5 | 85 | 32.46% |
| BNTX240920P00080000 | 2024-06-27 2:29PM EDT | 80.00 | 4.50 | 4.30 | 4.70 | 0.00 | - | 7 | 465 | 31.82% |
| BNTX240920P00082500 | 2024-06-27 2:12PM EDT | 82.50 | 5.76 | 5.60 | 6.00 | 0.00 | - | 24 | 157 | 31.19% |
| BNTX240920P00085000 | 2024-06-27 1:36PM EDT | 85.00 | 7.12 | 7.10 | 7.60 | 0.00 | - | 2 | 1,175 | 31.25% |
| BNTX240920P00087500 | 2024-06-21 3:29PM EDT | 87.50 | 7.15 | 8.70 | 9.30 | 0.00 | - | 22 | 79 | 30.74% |
| BNTX240920P00090000 | 2024-06-24 3:55PM EDT | 90.00 | 10.56 | 10.60 | 11.20 | +3.36 | +46.67% | 4 | 511 | 30.49% |
| BNTX240920P00092500 | 2024-06-20 10:22AM EDT | 92.50 | 9.16 | 12.50 | 13.80 | 0.00 | - | 1 | 66 | 35.33% |
| BNTX240920P00095000 | 2024-06-27 1:52PM EDT | 95.00 | 14.71 | 14.50 | 17.50 | 0.00 | - | 2 | 65 | 48.98% |
| BNTX240920P00097500 | 2024-06-26 3:51PM EDT | 97.50 | 15.00 | 16.70 | 18.40 | 0.00 | - | 1 | 62 | 38.71% |
| BNTX240920P00100000 | 2024-06-26 12:50PM EDT | 100.00 | 17.47 | 18.00 | 22.50 | 0.00 | - | 12 | 64 | 56.42% |
| BNTX240920P00105000 | 2024-06-25 9:39AM EDT | 105.00 | 19.50 | 22.80 | 26.00 | 0.00 | - | 3 | 5 | 48.93% |
| BNTX240920P00110000 | 2024-06-04 3:06PM EDT | 110.00 | 13.52 | 28.00 | 31.60 | 0.00 | - | 1 | 0 | 60.84% |
| BNTX240920P00115000 | 2024-04-04 10:11AM EDT | 115.00 | 24.04 | 20.60 | 23.70 | 0.00 | - | 6 | 0 | 0.00% |
| BNTX240920P00120000 | 2024-06-21 12:14PM EDT | 120.00 | 35.52 | 37.90 | 41.50 | 0.00 | - | 1 | 38 | 70.09% |
| BNTX240920P00125000 | 2024-04-04 9:36AM EDT | 125.00 | 33.46 | 30.30 | 34.00 | 0.00 | - | 37 | 0 | 0.00% |
| BNTX240920P00130000 | 2024-03-20 2:44PM EDT | 130.00 | 40.70 | 41.90 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX240920P00140000 | 2024-03-25 9:31AM EDT | 140.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.