Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
68.054,43 +347,02 (+0,51%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250117C00050000 | 2024-05-23 10:25AM EDT | 50.00 | 52.30 | 50.00 | 54.80 | 0.00 | - | 4 | 12 | 68.85% |
| BNTX250117C00055000 | 2024-05-17 3:17PM EDT | 55.00 | 38.94 | 45.70 | 49.90 | 0.00 | - | 1 | 6 | 64.65% |
| BNTX250117C00060000 | 2024-05-30 3:07PM EDT | 60.00 | 45.40 | 41.00 | 44.90 | 0.00 | - | 1 | 23 | 58.31% |
| BNTX250117C00065000 | 2024-05-13 1:15PM EDT | 65.00 | 31.60 | 36.80 | 40.60 | 0.00 | - | 2 | 22 | 56.31% |
| BNTX250117C00070000 | 2024-05-28 10:44AM EDT | 70.00 | 29.30 | 33.50 | 35.00 | 0.00 | - | 10 | 24 | 52.43% |
| BNTX250117C00075000 | 2024-05-13 1:15PM EDT | 75.00 | 23.40 | 29.20 | 30.70 | 0.00 | - | 4 | 12 | 52.63% |
| BNTX250117C00080000 | 2024-05-20 3:01PM EDT | 80.00 | 19.25 | 25.60 | 26.70 | 0.00 | - | 1 | 124 | 49.71% |
| BNTX250117C00082500 | 2024-03-21 10:55AM EDT | 82.50 | 19.00 | 14.20 | 17.10 | 0.00 | - | 1 | 1 | 0.00% |
| BNTX250117C00085000 | 2024-05-28 3:49PM EDT | 85.00 | 17.50 | 22.00 | 24.40 | 0.00 | - | 2 | 67 | 52.75% |
| BNTX250117C00087500 | 2024-05-20 3:02PM EDT | 87.50 | 14.52 | 19.80 | 21.30 | 0.00 | - | 2 | 4 | 46.56% |
| BNTX250117C00090000 | 2024-05-31 10:13AM EDT | 90.00 | 19.70 | 18.60 | 20.50 | +5.92 | +42.96% | 5 | 207 | 48.69% |
| BNTX250117C00092500 | 2024-05-23 9:51AM EDT | 92.50 | 15.71 | 16.90 | 19.40 | 0.00 | - | 10 | 19 | 49.40% |
| BNTX250117C00095000 | 2024-05-30 2:52PM EDT | 95.00 | 16.10 | 15.40 | 17.60 | +1.10 | +7.33% | 2 | 569 | 47.52% |
| BNTX250117C00097500 | 2024-05-20 2:59PM EDT | 97.50 | 9.20 | 14.20 | 16.50 | 0.00 | - | 1 | 39 | 47.78% |
| BNTX250117C00100000 | 2024-05-29 10:01AM EDT | 100.00 | 12.90 | 12.90 | 15.20 | +4.40 | +51.76% | 2 | 265 | 47.17% |
| BNTX250117C00105000 | 2024-05-31 11:57AM EDT | 105.00 | 10.10 | 10.60 | 12.40 | +2.12 | +26.57% | 1 | 164 | 44.75% |
| BNTX250117C00110000 | 2024-05-31 2:47PM EDT | 110.00 | 9.00 | 8.60 | 10.70 | -1.70 | -15.89% | 5 | 360 | 45.04% |
| BNTX250117C00115000 | 2024-05-24 9:51AM EDT | 115.00 | 6.00 | 6.90 | 7.80 | 0.00 | - | 1 | 155 | 40.72% |
| BNTX250117C00120000 | 2024-05-31 3:47PM EDT | 120.00 | 5.95 | 5.70 | 6.40 | +2.45 | +70.00% | 8 | 777 | 40.39% |
| BNTX250117C00125000 | 2024-05-31 10:49AM EDT | 125.00 | 5.55 | 3.30 | 6.60 | +2.40 | +76.19% | 14 | 334 | 44.95% |
| BNTX250117C00130000 | 2024-05-31 10:51AM EDT | 130.00 | 4.60 | 3.60 | 6.00 | 0.00 | - | 3 | 811 | 46.39% |
| BNTX250117C00135000 | 2024-05-28 12:13PM EDT | 135.00 | 1.65 | 2.85 | 3.50 | 0.00 | - | 24 | 67 | 39.94% |
| BNTX250117C00140000 | 2024-05-30 1:33PM EDT | 140.00 | 1.50 | 2.25 | 4.30 | 0.00 | - | 1 | 201 | 46.12% |
| BNTX250117C00145000 | 2024-05-31 10:57AM EDT | 145.00 | 2.15 | 1.50 | 2.45 | +1.05 | +95.45% | 2 | 151 | 40.48% |
| BNTX250117C00150000 | 2024-05-31 2:47PM EDT | 150.00 | 1.70 | 1.45 | 2.00 | +0.75 | +78.95% | 80 | 155 | 40.43% |
| BNTX250117C00155000 | 2024-05-29 1:13PM EDT | 155.00 | 0.75 | 0.75 | 1.65 | 0.00 | - | 1 | 76 | 40.52% |
| BNTX250117C00160000 | 2024-05-09 9:54AM EDT | 160.00 | 0.50 | 0.95 | 1.45 | 0.00 | - | 1 | 39 | 41.22% |
| BNTX250117C00165000 | 2024-05-22 10:52AM EDT | 165.00 | 0.70 | 0.10 | 1.20 | 0.00 | - | 6 | 519 | 41.30% |
| BNTX250117C00170000 | 2024-05-22 12:36PM EDT | 170.00 | 0.83 | 0.65 | 1.10 | 0.00 | - | 2 | 359 | 42.27% |
| BNTX250117C00175000 | 2024-05-17 10:35AM EDT | 175.00 | 0.52 | 0.50 | 0.95 | 0.00 | - | 1 | 49 | 42.65% |
| BNTX250117C00180000 | 2024-05-31 10:56AM EDT | 180.00 | 0.83 | 0.25 | 2.80 | +0.28 | +50.91% | 5 | 109 | 56.96% |
| BNTX250117C00185000 | 2024-05-22 10:01AM EDT | 185.00 | 0.33 | 0.20 | 1.95 | 0.00 | - | 77 | 234 | 53.59% |
| BNTX250117C00190000 | 2024-05-29 2:34PM EDT | 190.00 | 0.50 | 0.15 | 2.70 | 0.00 | - | 1 | 677 | 51.42% |
| BNTX250117C00195000 | 2024-05-30 12:25PM EDT | 195.00 | 0.55 | 0.15 | 2.65 | 0.00 | - | 2 | 53 | 52.71% |
| BNTX250117C00200000 | 2024-05-30 12:24PM EDT | 200.00 | 0.49 | 0.15 | 1.80 | 0.00 | - | 35 | 276 | 50.35% |
| BNTX250117C00210000 | 2024-05-22 3:08PM EDT | 210.00 | 0.50 | 0.10 | 2.30 | 0.00 | - | 7 | 18 | 55.18% |
| BNTX250117C00220000 | 2024-05-15 2:19PM EDT | 220.00 | 0.35 | 0.10 | 2.45 | 0.00 | - | 1 | 159 | 58.41% |
| BNTX250117C00230000 | 2024-04-09 3:36PM EDT | 230.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 1 | 90 | 52.47% |
| BNTX250117C00240000 | 2024-04-09 9:30AM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| BNTX250117C00250000 | 2024-01-18 2:41PM EDT | 250.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 3 | 17 | 53.91% |
| BNTX250117C00260000 | 2024-05-24 1:35PM EDT | 260.00 | 0.84 | 0.00 | 2.35 | 0.00 | - | 14 | 17 | 66.33% |
| BNTX250117C00270000 | 2024-05-30 12:25PM EDT | 270.00 | 0.44 | 0.00 | 2.20 | 0.00 | - | 37 | 724 | 67.48% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250117P00045000 | 2024-05-01 10:04AM EDT | 45.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 3 | 30 | 60.69% |
| BNTX250117P00047500 | 2024-03-20 10:03AM EDT | 47.50 | 0.45 | 0.05 | 1.15 | 0.00 | - | 2 | 17 | 56.62% |
| BNTX250117P00050000 | 2024-05-13 1:17PM EDT | 50.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 1 | 550 | 53.20% |
| BNTX250117P00055000 | 2024-05-16 3:19PM EDT | 55.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 26 | 54.54% |
| BNTX250117P00060000 | 2024-05-15 10:14AM EDT | 60.00 | 0.90 | 0.20 | 1.85 | 0.00 | - | 1 | 52 | 54.27% |
| BNTX250117P00065000 | 2024-05-22 3:13PM EDT | 65.00 | 0.60 | 0.35 | 2.00 | 0.00 | - | 6 | 258 | 48.73% |
| BNTX250117P00070000 | 2024-04-22 12:00PM EDT | 70.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BNTX250117P00075000 | 2024-05-21 2:03PM EDT | 75.00 | 2.85 | 1.60 | 3.20 | 0.00 | - | 1 | 424 | 43.15% |
| BNTX250117P00080000 | 2024-05-31 1:10PM EDT | 80.00 | 2.90 | 2.50 | 4.10 | -0.50 | -14.71% | 49 | 1,190 | 40.95% |
| BNTX250117P00082500 | 2024-05-28 1:00PM EDT | 82.50 | 4.49 | 3.10 | 5.10 | 0.00 | - | 5 | 18 | 41.90% |
| BNTX250117P00085000 | 2024-05-24 9:49AM EDT | 85.00 | 4.46 | 3.70 | 4.20 | 0.00 | - | 2 | 878 | 34.74% |
| BNTX250117P00087500 | 2024-05-23 11:51AM EDT | 87.50 | 4.45 | 4.40 | 6.60 | 0.00 | - | 6 | 49 | 40.65% |
| BNTX250117P00090000 | 2024-05-22 3:01PM EDT | 90.00 | 5.25 | 5.10 | 5.70 | 0.00 | - | 5 | 405 | 33.70% |
| BNTX250117P00092500 | 2024-05-22 3:01PM EDT | 92.50 | 5.90 | 6.00 | 6.60 | 0.00 | - | 45 | 45 | 33.29% |
| BNTX250117P00095000 | 2024-05-24 3:33PM EDT | 95.00 | 8.55 | 7.00 | 7.60 | 0.00 | - | 1 | 448 | 32.90% |
| BNTX250117P00097500 | 2024-05-22 2:41PM EDT | 97.50 | 8.30 | 8.00 | 9.80 | 0.00 | - | - | 53 | 36.10% |
| BNTX250117P00100000 | 2024-05-22 2:28PM EDT | 100.00 | 9.50 | 9.20 | 11.10 | 0.00 | - | 42 | 207 | 36.02% |
| BNTX250117P00105000 | 2024-05-23 9:30AM EDT | 105.00 | 12.00 | 11.70 | 12.70 | 0.00 | - | 1 | 1,603 | 31.90% |
| BNTX250117P00110000 | 2024-05-17 3:18PM EDT | 110.00 | 20.50 | 14.70 | 16.20 | 0.00 | - | 1 | 32 | 32.69% |
| BNTX250117P00115000 | 2024-02-01 12:25PM EDT | 115.00 | 26.20 | 26.40 | 27.60 | 0.00 | - | 15 | 761 | 56.02% |
| BNTX250117P00120000 | 2024-05-23 11:44AM EDT | 120.00 | 21.75 | 21.70 | 24.50 | 0.00 | - | 3 | 149 | 35.94% |
| BNTX250117P00125000 | 2024-05-03 11:42AM EDT | 125.00 | 32.95 | 25.80 | 27.20 | 0.00 | - | 1 | 12 | 30.82% |
| BNTX250117P00130000 | 2024-03-08 10:38AM EDT | 130.00 | 39.29 | 39.10 | 40.20 | 0.00 | - | 4 | 349 | 60.85% |
| BNTX250117P00135000 | 2024-05-03 10:45AM EDT | 135.00 | 42.00 | 32.70 | 36.50 | 0.00 | - | 3 | 0 | 33.59% |
| BNTX250117P00145000 | 2023-08-11 12:53PM EDT | 145.00 | 41.59 | 31.80 | 33.80 | 0.00 | - | 1 | 3 | 0.00% |
| BNTX250117P00150000 | 2024-03-21 10:58AM EDT | 150.00 | 58.50 | 61.10 | 64.70 | 0.00 | - | 1 | 3 | 84.25% |
| BNTX250117P00155000 | 2023-10-17 10:47AM EDT | 155.00 | 58.47 | 53.70 | 57.40 | 0.00 | - | 12 | 5 | 47.99% |
| BNTX250117P00160000 | 2024-01-17 11:52AM EDT | 160.00 | 63.23 | 66.00 | 70.90 | 0.00 | - | 4 | 0 | 74.60% |
| BNTX250117P00165000 | 2023-08-09 10:36AM EDT | 165.00 | 58.71 | 48.00 | 48.70 | 0.00 | - | 2 | 12 | 0.00% |
| BNTX250117P00170000 | 2023-09-21 10:39AM EDT | 170.00 | 62.32 | 77.20 | 81.40 | 0.00 | - | 12 | 0 | 82.34% |
| BNTX250117P00175000 | 2023-05-24 10:14AM EDT | 175.00 | 64.70 | 67.40 | 69.60 | 0.00 | - | 15 | 160 | 0.00% |
| BNTX250117P00180000 | 2023-05-26 10:29AM EDT | 180.00 | 74.25 | 70.50 | 74.80 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX250117P00190000 | 2023-09-27 2:04PM EDT | 190.00 | 88.70 | 96.70 | 100.90 | 0.00 | - | 32 | 0 | 88.89% |
| BNTX250117P00195000 | 2022-10-04 12:14PM EDT | 195.00 | 77.00 | 69.90 | 76.10 | 0.00 | - | - | 1 | 0.00% |
| BNTX250117P00200000 | 2023-09-27 2:21PM EDT | 200.00 | 100.00 | 106.70 | 111.00 | 0.00 | - | 16 | 0 | 92.76% |
| BNTX250117P00210000 | 2023-07-26 3:15PM EDT | 210.00 | 103.30 | 91.60 | 93.30 | 0.00 | - | 32 | 12 | 0.00% |
| BNTX250117P00220000 | 2023-07-26 3:22PM EDT | 220.00 | 114.56 | 100.10 | 103.60 | 0.00 | - | 44 | 45 | 0.00% |
| BNTX250117P00230000 | 2023-07-26 3:22PM EDT | 230.00 | 122.10 | 110.90 | 113.40 | 0.00 | - | 39 | 28 | 0.00% |
| BNTX250117P00270000 | 2024-03-20 9:30AM EDT | 270.00 | 183.10 | 181.80 | 186.70 | 0.00 | - | 2 | 0 | 132.44% |
© 2024 Yahoo. Todos os direitos reservados.