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
60.647,22 -900,35 (-1,46%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX241220C00070000 | 2024-05-30 3:31PM EDT | 70.00 | 35.60 | 14.60 | 16.10 | 0.00 | - | 10 | 5 | 48.86% |
| BNTX241220C00080000 | 2024-06-27 3:48PM EDT | 80.00 | 9.30 | 8.80 | 9.40 | 0.00 | - | 10 | 10 | 41.76% |
| BNTX241220C00087500 | 2024-06-27 11:51AM EDT | 87.50 | 6.30 | 5.60 | 6.20 | 0.00 | - | 9 | 9 | 40.43% |
| BNTX241220C00090000 | 2024-06-28 10:11AM EDT | 90.00 | 5.30 | 4.70 | 5.40 | -0.10 | -1.85% | 4 | 22 | 40.32% |
| BNTX241220C00092500 | 2024-06-27 12:20PM EDT | 92.50 | 4.50 | 4.10 | 4.50 | 0.00 | - | 1 | 8 | 39.31% |
| BNTX241220C00095000 | 2024-06-26 12:01PM EDT | 95.00 | 4.55 | 3.20 | 4.00 | 0.00 | - | 1 | 17 | 39.83% |
| BNTX241220C00097500 | 2024-06-27 2:26PM EDT | 97.50 | 3.12 | 3.00 | 3.30 | 0.00 | - | 1 | 6 | 38.95% |
| BNTX241220C00100000 | 2024-06-28 2:36PM EDT | 100.00 | 2.60 | 2.55 | 2.85 | -0.10 | -3.70% | 231 | 39 | 39.03% |
| BNTX241220C00105000 | 2024-06-26 12:37PM EDT | 105.00 | 2.35 | 1.60 | 2.10 | 0.00 | - | 3 | 1,028 | 39.04% |
| BNTX241220C00110000 | 2024-06-26 12:09PM EDT | 110.00 | 1.80 | 1.05 | 2.10 | 0.00 | - | 1 | 54 | 43.09% |
| BNTX241220C00115000 | 2024-06-27 3:55PM EDT | 115.00 | 0.95 | 0.90 | 1.35 | 0.00 | - | 3 | 25 | 41.11% |
| BNTX241220C00120000 | 2024-06-27 3:02PM EDT | 120.00 | 0.65 | 0.60 | 1.05 | 0.00 | - | 11 | 147 | 41.63% |
| BNTX241220C00125000 | 2024-06-26 12:26PM EDT | 125.00 | 0.75 | 0.20 | 1.05 | 0.00 | - | 3 | 106 | 44.58% |
| BNTX241220C00130000 | 2024-06-26 11:57AM EDT | 130.00 | 0.55 | 0.15 | 2.55 | 0.00 | - | 1 | 7 | 50.33% |
| BNTX241220C00135000 | 2024-05-23 10:00AM EDT | 135.00 | 2.60 | 0.40 | 2.30 | 0.00 | - | - | 92 | 53.05% |
| BNTX241220C00140000 | 2024-05-31 11:09AM EDT | 140.00 | 2.43 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 54.37% |
| BNTX241220C00150000 | 2024-06-13 9:30AM EDT | 150.00 | 1.05 | 0.05 | 2.40 | 0.00 | - | 1 | 4 | 59.11% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX241220P00065000 | 2024-06-26 1:32PM EDT | 65.00 | 1.49 | 1.55 | 2.15 | 0.00 | - | 4 | 17 | 37.31% |
| BNTX241220P00070000 | 2024-06-28 10:53AM EDT | 70.00 | 2.71 | 2.65 | 3.20 | +0.01 | +0.37% | 5 | 40 | 34.96% |
| BNTX241220P00075000 | 2024-06-27 3:41PM EDT | 75.00 | 4.40 | 4.30 | 4.80 | 0.00 | - | 3 | 141 | 33.48% |
| BNTX241220P00080000 | 2024-06-28 12:11PM EDT | 80.00 | 6.50 | 6.40 | 6.90 | +0.50 | +8.33% | 61 | 201 | 32.03% |
| BNTX241220P00082500 | 2024-06-18 1:57PM EDT | 82.50 | 6.17 | 7.70 | 8.20 | 0.00 | - | 1 | 88 | 31.54% |
| BNTX241220P00085000 | 2024-06-27 3:04PM EDT | 85.00 | 8.96 | 9.00 | 9.70 | -0.19 | -2.08% | 4 | 118 | 31.35% |
| BNTX241220P00087500 | 2024-06-27 10:12AM EDT | 87.50 | 10.50 | 10.40 | 11.30 | 0.00 | - | 1 | 129 | 31.02% |
| BNTX241220P00090000 | 2024-06-17 2:29PM EDT | 90.00 | 9.10 | 12.10 | 13.00 | 0.00 | - | 1 | 7 | 30.59% |
| BNTX241220P00095000 | 2024-05-28 1:30PM EDT | 95.00 | 9.50 | 16.00 | 16.80 | 0.00 | - | 7 | 28 | 30.07% |
| BNTX241220P00097500 | 2024-06-17 9:30AM EDT | 97.50 | 12.00 | 17.80 | 19.30 | 0.00 | - | 1 | 3 | 32.61% |
| BNTX241220P00100000 | 2024-05-23 1:54PM EDT | 100.00 | 8.65 | 16.90 | 17.80 | 0.00 | - | 3 | 9 | 0.00% |
| BNTX241220P00105000 | 2024-06-17 10:51AM EDT | 105.00 | 17.63 | 24.20 | 25.80 | 0.00 | - | 1 | 4 | 32.35% |
| BNTX241220P00110000 | 2024-06-17 1:17PM EDT | 110.00 | 23.54 | 28.40 | 31.50 | 0.00 | - | - | 1 | 41.47% |
| BNTX241220P00120000 | 2024-06-26 12:55PM EDT | 120.00 | 37.60 | 37.80 | 41.60 | 0.00 | - | 1 | 1 | 49.33% |
© 2024 Yahoo. Todos os direitos reservados.