Mercado fechará em 2 h 38 min
BOVESPA
128.311,46 +160,75 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.492,78 -90,30 (-0,16%) PETROLEO CRU
79,50 -0,56 (-0,70%) OURO
2.433,90 +16,50 (+0,68%) Bitcoin USD
68.598,50 +1.880,77 (+2,82%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:22PM EDT. Mercado aberto.
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX251219C00055000 | 2023-08-07 3:00PM EDT | 55.00 | 55.00 | 72.40 | 75.50 | 0.00 | - | - | 1 | 177.64% |
| BNTX251219C00060000 | 2024-03-25 3:49PM EDT | 60.00 | 41.21 | 35.60 | 37.80 | 0.00 | - | 2 | 16 | 45.23% |
| BNTX251219C00070000 | 2023-10-19 11:29AM EDT | 70.00 | 38.95 | 42.10 | 44.80 | 0.00 | - | 1 | 1 | 79.50% |
| BNTX251219C00080000 | 2024-04-22 10:09AM EDT | 80.00 | 23.60 | 25.50 | 28.40 | 0.00 | - | 1 | 18 | 50.82% |
| BNTX251219C00085000 | 2024-05-15 11:30AM EDT | 85.00 | 23.97 | 22.60 | 24.30 | 0.00 | - | 1 | 3 | 46.34% |
| BNTX251219C00090000 | 2024-05-20 12:55PM EDT | 90.00 | 21.08 | 20.90 | 22.50 | +0.16 | +0.76% | 10 | 113 | 47.05% |
| BNTX251219C00095000 | 2024-05-15 11:30AM EDT | 95.00 | 19.02 | 17.80 | 19.30 | 0.00 | - | 1 | 109 | 44.20% |
| BNTX251219C00100000 | 2024-05-08 10:15AM EDT | 100.00 | 16.00 | 16.10 | 17.30 | -0.35 | -2.14% | 15 | 1,048 | 43.71% |
| BNTX251219C00105000 | 2024-04-08 10:51AM EDT | 105.00 | 15.25 | 13.40 | 14.90 | 0.00 | - | 1 | 48 | 42.00% |
| BNTX251219C00110000 | 2024-05-09 10:58AM EDT | 110.00 | 13.80 | 12.20 | 14.20 | 0.00 | - | 1 | 15 | 43.64% |
| BNTX251219C00115000 | 2024-04-17 10:23AM EDT | 115.00 | 10.00 | 10.20 | 11.60 | 0.00 | - | 1 | 4 | 40.85% |
| BNTX251219C00120000 | 2024-05-06 10:08AM EDT | 120.00 | 10.97 | 9.10 | 11.20 | 0.00 | - | 1 | 11 | 42.56% |
| BNTX251219C00125000 | 2024-05-14 3:49PM EDT | 125.00 | 8.80 | 8.20 | 9.80 | 0.00 | - | 1 | 17 | 41.82% |
| BNTX251219C00130000 | 2024-05-09 1:11PM EDT | 130.00 | 8.30 | 7.00 | 8.00 | 0.00 | - | 2 | 481 | 39.85% |
| BNTX251219C00135000 | 2024-05-17 2:19PM EDT | 135.00 | 6.50 | 6.00 | 7.60 | 0.00 | - | 1 | 17 | 40.90% |
| BNTX251219C00140000 | 2024-05-15 10:30AM EDT | 140.00 | 6.21 | 5.20 | 6.60 | 0.00 | - | 1 | 26 | 40.30% |
| BNTX251219C00145000 | 2024-04-10 12:03PM EDT | 145.00 | 5.70 | 4.30 | 6.30 | 0.00 | - | 1 | 1 | 41.27% |
| BNTX251219C00150000 | 2024-04-10 12:02PM EDT | 150.00 | 5.10 | 4.00 | 5.60 | 0.00 | - | 1 | 11 | 41.04% |
| BNTX251219C00160000 | 2024-03-12 1:46PM EDT | 160.00 | 6.51 | 3.10 | 4.10 | 0.00 | - | 2 | 52 | 39.66% |
| BNTX251219C00165000 | 2024-04-09 11:30AM EDT | 165.00 | 3.95 | 2.55 | 3.90 | 0.00 | - | 18 | 24 | 40.37% |
| BNTX251219C00170000 | 2024-05-17 11:16AM EDT | 170.00 | 2.81 | 2.20 | 4.20 | 0.00 | - | 1 | 108 | 42.60% |
| BNTX251219C00175000 | 2023-06-28 9:45AM EDT | 175.00 | 11.00 | 9.40 | 13.30 | 0.00 | - | 4 | 4 | 62.66% |
| BNTX251219C00180000 | 2024-03-13 2:48PM EDT | 180.00 | 4.30 | 1.70 | 2.85 | 0.00 | - | 2 | 25 | 40.34% |
| BNTX251219C00185000 | 2024-05-17 11:16AM EDT | 185.00 | 1.96 | 1.40 | 2.90 | 0.00 | - | 1 | 30 | 41.62% |
| BNTX251219C00190000 | 2024-01-05 2:23PM EDT | 190.00 | 8.10 | 1.25 | 4.20 | 0.00 | - | 1 | 9 | 47.24% |
| BNTX251219C00195000 | 2024-04-10 10:36AM EDT | 195.00 | 1.75 | 1.20 | 2.15 | 0.00 | - | 1 | 1 | 40.58% |
| BNTX251219C00200000 | 2024-04-22 1:29PM EDT | 200.00 | 1.40 | 0.95 | 1.60 | 0.00 | - | 1 | 72 | 38.87% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX251219P00045000 | 2024-05-20 10:29AM EDT | 45.00 | 0.85 | 0.40 | 0.95 | +0.05 | +6.25% | 5 | 51 | 38.70% |
| BNTX251219P00050000 | 2024-05-03 10:47AM EDT | 50.00 | 1.53 | 1.15 | 1.75 | 0.00 | - | 2 | 13 | 39.65% |
| BNTX251219P00055000 | 2023-08-07 10:23AM EDT | 55.00 | 3.43 | 2.30 | 3.90 | 0.00 | - | 1 | 10 | 45.26% |
| BNTX251219P00060000 | 2024-01-08 3:08PM EDT | 60.00 | 3.30 | 3.90 | 4.70 | 0.00 | - | 2 | 13 | 42.77% |
| BNTX251219P00065000 | 2024-03-25 1:48PM EDT | 65.00 | 5.00 | 4.10 | 5.00 | 0.00 | - | 20 | 137 | 38.34% |
| BNTX251219P00070000 | 2024-05-17 3:53PM EDT | 70.00 | 5.15 | 4.80 | 5.80 | 0.00 | - | 10 | 17 | 35.59% |
| BNTX251219P00075000 | 2024-05-09 10:40AM EDT | 75.00 | 6.70 | 6.10 | 7.00 | 0.00 | - | 3 | 17 | 33.73% |
| BNTX251219P00080000 | 2024-05-09 10:38AM EDT | 80.00 | 8.50 | 7.60 | 9.20 | 0.00 | - | 1 | 15 | 33.99% |
| BNTX251219P00085000 | 2024-05-03 11:28AM EDT | 85.00 | 10.70 | 9.00 | 10.90 | 0.00 | - | 1 | 36 | 32.36% |
| BNTX251219P00090000 | 2024-03-20 10:09AM EDT | 90.00 | 17.00 | 14.20 | 15.90 | 0.00 | - | 2 | 215 | 37.66% |
| BNTX251219P00092500 | 2024-04-16 11:05AM EDT | 92.50 | 16.15 | 12.90 | 14.70 | 0.00 | - | - | 1 | 31.80% |
| BNTX251219P00095000 | 2024-03-20 10:09AM EDT | 95.00 | 19.75 | 17.10 | 18.90 | 0.00 | - | 2 | 125 | 37.73% |
| BNTX251219P00097500 | 2024-05-08 11:30AM EDT | 97.50 | 17.20 | 15.60 | 17.10 | 0.00 | - | - | 2 | 30.45% |
| BNTX251219P00100000 | 2024-05-09 11:16AM EDT | 100.00 | 17.30 | 15.00 | 18.50 | 0.00 | - | 2 | 44 | 30.01% |
| BNTX251219P00105000 | 2024-04-16 10:40AM EDT | 105.00 | 23.96 | 20.00 | 21.90 | 0.00 | - | 3 | 10 | 30.04% |
| BNTX251219P00110000 | 2024-03-04 1:54PM EDT | 110.00 | 27.88 | 24.70 | 26.90 | 0.00 | - | 1 | 15 | 33.12% |
| BNTX251219P00115000 | 2024-04-11 11:21AM EDT | 115.00 | 31.06 | 25.40 | 29.20 | 0.00 | - | - | 6 | 29.79% |
| BNTX251219P00120000 | 2024-02-13 3:12PM EDT | 120.00 | 34.28 | 31.80 | 33.70 | 0.00 | - | 2 | 24 | 31.06% |
| BNTX251219P00125000 | 2024-02-13 3:12PM EDT | 125.00 | 37.71 | 35.40 | 37.50 | 0.00 | - | 3 | 8 | 30.29% |
| BNTX251219P00130000 | 2024-05-08 3:17PM EDT | 130.00 | 40.67 | 38.50 | 39.90 | 0.00 | - | 2 | 1 | 24.76% |
| BNTX251219P00135000 | 2023-09-07 11:55AM EDT | 135.00 | 31.30 | 34.20 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| BNTX251219P00140000 | 2023-03-07 4:32PM EDT | 140.00 | 36.53 | 32.30 | 36.70 | 0.00 | - | - | 0 | 0.00% |
| BNTX251219P00150000 | 2024-02-15 10:50AM EDT | 150.00 | 57.61 | 55.90 | 60.20 | 0.00 | - | 3 | 4 | 32.15% |
| BNTX251219P00155000 | 2024-02-07 10:46AM EDT | 155.00 | 60.30 | 61.50 | 66.50 | 0.00 | - | - | 0 | 37.84% |
| BNTX251219P00160000 | 2024-02-13 12:35PM EDT | 160.00 | 67.85 | 65.70 | 69.50 | 0.00 | - | 1 | 0 | 32.15% |
| BNTX251219P00165000 | 2024-02-06 11:34AM EDT | 165.00 | 70.31 | 71.50 | 75.60 | 0.00 | - | - | 0 | 37.59% |
| BNTX251219P00170000 | 2023-11-03 10:28AM EDT | 170.00 | 73.00 | 68.90 | 72.20 | 0.00 | - | 2 | 2 | 0.00% |
| BNTX251219P00180000 | 2024-04-10 12:44PM EDT | 180.00 | 91.50 | 86.00 | 91.00 | 0.00 | - | 1 | 1 | 42.58% |
| BNTX251219P00190000 | 2023-04-20 2:28PM EDT | 190.00 | 70.40 | 79.00 | 88.50 | 0.00 | - | - | 0 | 0.00% |
| BNTX251219P00200000 | 2024-05-08 3:17PM EDT | 200.00 | 110.28 | 106.00 | 110.50 | 0.00 | - | - | 0 | 44.93% |
© 2024 Yahoo. Todos os direitos reservados.