Mercado fechará em 4 h 40 min
BOVESPA
128.139,56 -11,15 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.516,99 -66,09 (-0,11%) PETROLEO CRU
80,11 +0,05 (+0,06%) OURO
2.428,20 +10,80 (+0,45%) Bitcoin USD
67.153,98 +316,58 (+0,47%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:17AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX260116C00045000 | 2024-05-16 10:28AM EDT | 45.00 | 52.50 | 48.50 | 53.50 | 0.00 | - | - | 1 | 61.77% |
| BNTX260116C00050000 | 2024-05-15 10:42AM EDT | 50.00 | 48.28 | 45.30 | 48.30 | 0.00 | - | 1 | 4 | 58.03% |
| BNTX260116C00060000 | 2024-04-11 12:19PM EDT | 60.00 | 37.20 | 38.80 | 40.60 | 0.00 | - | 1 | 35 | 54.97% |
| BNTX260116C00065000 | 2024-03-20 11:16AM EDT | 65.00 | 35.03 | 31.50 | 34.30 | 0.00 | - | 1 | 1 | 47.21% |
| BNTX260116C00070000 | 2024-05-03 12:24PM EDT | 70.00 | 34.70 | 31.30 | 33.10 | 0.00 | - | 1 | 20 | 51.86% |
| BNTX260116C00075000 | 2024-04-16 9:51AM EDT | 75.00 | 26.81 | 28.80 | 31.60 | 0.00 | - | 2 | 13 | 50.85% |
| BNTX260116C00080000 | 2024-04-10 1:14PM EDT | 80.00 | 26.00 | 25.60 | 28.00 | 0.00 | - | 10 | 32 | 51.18% |
| BNTX260116C00085000 | 2024-05-14 2:07PM EDT | 85.00 | 24.20 | 22.60 | 24.30 | 0.00 | - | 1 | 12 | 47.53% |
| BNTX260116C00087500 | 2024-05-13 1:35PM EDT | 87.50 | 23.60 | 21.30 | 23.10 | 0.00 | - | 1 | 0 | 47.15% |
| BNTX260116C00090000 | 2024-05-14 2:07PM EDT | 90.00 | 21.70 | 19.90 | 21.90 | 0.00 | - | 1 | 87 | 46.68% |
| BNTX260116C00092500 | 2024-04-01 9:39AM EDT | 92.50 | 21.42 | 18.10 | 19.80 | 0.00 | - | 1 | 1 | 44.13% |
| BNTX260116C00095000 | 2024-05-17 1:11PM EDT | 95.00 | 19.94 | 16.20 | 19.50 | 0.00 | - | 16 | 199 | 45.49% |
| BNTX260116C00097500 | 2024-05-09 10:01AM EDT | 97.50 | 17.75 | 16.80 | 18.50 | 0.00 | - | 1 | 8 | 45.21% |
| BNTX260116C00100000 | 2024-05-17 2:30PM EDT | 100.00 | 16.86 | 15.80 | 17.70 | 0.00 | - | 12 | 131 | 45.28% |
| BNTX260116C00105000 | 2024-05-17 11:49AM EDT | 105.00 | 15.50 | 14.00 | 15.50 | 0.00 | - | 2 | 60 | 43.89% |
| BNTX260116C00110000 | 2024-04-29 3:05PM EDT | 110.00 | 12.00 | 12.30 | 14.10 | 0.00 | - | 12 | 30 | 43.91% |
| BNTX260116C00115000 | 2024-04-18 9:35AM EDT | 115.00 | 10.50 | 10.60 | 12.10 | 0.00 | - | 2 | 3 | 42.35% |
| BNTX260116C00120000 | 2024-03-28 3:50PM EDT | 120.00 | 12.13 | 8.60 | 9.60 | 0.00 | - | 10 | 26 | 39.35% |
| BNTX260116C00125000 | 2024-05-06 9:53AM EDT | 125.00 | 10.40 | 8.10 | 9.60 | 0.00 | - | 1 | 20 | 41.63% |
| BNTX260116C00130000 | 2024-05-06 9:53AM EDT | 130.00 | 9.23 | 7.10 | 8.50 | 0.00 | - | 1 | 52 | 41.22% |
| BNTX260116C00135000 | 2024-01-03 4:19PM EDT | 135.00 | 19.00 | 9.70 | 11.70 | 0.00 | - | 1 | 2 | 50.46% |
| BNTX260116C00140000 | 2024-04-17 11:41AM EDT | 140.00 | 5.75 | 5.40 | 6.70 | 0.00 | - | 2 | 2 | 40.65% |
| BNTX260116C00145000 | 2023-10-30 3:45PM EDT | 145.00 | 12.60 | 11.70 | 14.80 | 0.00 | - | - | 1 | 57.60% |
| BNTX260116C00150000 | 2024-05-13 10:04AM EDT | 150.00 | 5.12 | 4.50 | 5.50 | 0.00 | - | 3 | 180 | 40.79% |
| BNTX260116C00155000 | 2024-04-18 9:32AM EDT | 155.00 | 4.00 | 3.60 | 4.70 | 0.00 | - | 1 | 29 | 40.03% |
| BNTX260116C00160000 | 2024-05-15 11:05AM EDT | 160.00 | 3.50 | 3.10 | 4.30 | 0.00 | - | 2 | 143 | 40.22% |
| BNTX260116C00165000 | 2024-02-08 2:09PM EDT | 165.00 | 6.00 | 4.20 | 5.90 | 0.00 | - | 2 | 10 | 46.14% |
| BNTX260116C00170000 | 2024-04-17 3:36PM EDT | 170.00 | 2.98 | 2.15 | 3.40 | 0.00 | - | 2 | 3 | 39.89% |
| BNTX260116C00175000 | 2024-03-12 3:43PM EDT | 175.00 | 5.50 | 2.20 | 3.20 | 0.00 | - | 1 | 3 | 40.36% |
| BNTX260116C00180000 | 2024-05-03 11:43AM EDT | 180.00 | 2.75 | 1.70 | 2.60 | 0.00 | - | 1 | 39 | 39.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX260116P00045000 | 2024-04-09 10:32AM EDT | 45.00 | 1.20 | 0.30 | 2.20 | 0.00 | - | 1 | 10 | 46.48% |
| BNTX260116P00047500 | 2024-04-11 9:37AM EDT | 47.50 | 1.65 | 0.45 | 2.50 | 0.00 | - | 1 | 1 | 45.31% |
| BNTX260116P00050000 | 2024-03-25 2:00PM EDT | 50.00 | 2.05 | 1.60 | 2.15 | 0.00 | - | 1 | 18 | 40.48% |
| BNTX260116P00055000 | 2024-05-03 10:50AM EDT | 55.00 | 2.35 | 1.90 | 2.65 | 0.00 | - | 1 | 6 | 37.81% |
| BNTX260116P00060000 | 2024-05-06 10:15AM EDT | 60.00 | 3.13 | 2.70 | 4.10 | 0.00 | - | 5 | 13 | 38.72% |
| BNTX260116P00065000 | 2024-05-15 11:05AM EDT | 65.00 | 3.90 | 1.80 | 5.30 | 0.00 | - | 1 | 1 | 37.61% |
| BNTX260116P00070000 | 2024-04-18 3:45PM EDT | 70.00 | 7.48 | 5.10 | 6.30 | 0.00 | - | 172 | 172 | 35.35% |
| BNTX260116P00075000 | 2024-05-07 10:56AM EDT | 75.00 | 7.50 | 5.90 | 7.60 | 0.00 | - | 50 | 210 | 33.58% |
| BNTX260116P00080000 | 2024-05-10 11:50AM EDT | 80.00 | 8.60 | 8.40 | 9.50 | 0.00 | - | 4 | 24 | 32.87% |
| BNTX260116P00082500 | 2024-05-14 3:32PM EDT | 82.50 | 9.35 | 9.10 | 10.50 | 0.00 | - | - | 1 | 32.41% |
| BNTX260116P00085000 | 2024-04-18 12:40PM EDT | 85.00 | 13.20 | 10.20 | 11.70 | 0.00 | - | 1 | 48 | 32.27% |
| BNTX260116P00090000 | 2024-04-08 9:57AM EDT | 90.00 | 13.70 | 13.00 | 14.40 | 0.00 | - | 2 | 612 | 32.22% |
| BNTX260116P00092500 | 2024-03-22 1:20PM EDT | 92.50 | 15.80 | 15.60 | 17.30 | 0.00 | - | 1 | 1 | 35.33% |
| BNTX260116P00095000 | 2024-05-14 3:32PM EDT | 95.00 | 15.05 | 14.80 | 16.30 | 0.00 | - | 1 | 192 | 29.88% |
| BNTX260116P00097500 | 2024-04-02 2:51PM EDT | 97.50 | 16.81 | 16.40 | 17.70 | 0.00 | - | 1 | 501 | 29.49% |
| BNTX260116P00100000 | 2024-05-13 10:24AM EDT | 100.00 | 17.67 | 17.30 | 19.30 | 0.00 | - | 1 | 15 | 29.40% |
| BNTX260116P00105000 | 2024-05-13 9:50AM EDT | 105.00 | 19.90 | 20.80 | 22.30 | 0.00 | - | 3 | 22 | 28.39% |
| BNTX260116P00110000 | 2024-05-13 10:24AM EDT | 110.00 | 23.44 | 24.00 | 25.60 | 0.00 | - | 1 | 3 | 27.51% |
| BNTX260116P00115000 | 2024-04-24 12:22PM EDT | 115.00 | 29.80 | 26.80 | 29.20 | 0.00 | - | 1 | 9 | 26.77% |
| BNTX260116P00120000 | 2024-05-03 11:42AM EDT | 120.00 | 30.95 | 30.70 | 33.00 | 0.00 | - | 1 | 3 | 26.00% |
| BNTX260116P00125000 | 2023-10-19 3:10PM EDT | 125.00 | 38.50 | 32.90 | 36.00 | 0.00 | - | 3 | 0 | 22.02% |
| BNTX260116P00130000 | 2024-02-29 1:10PM EDT | 130.00 | 42.30 | 38.50 | 40.60 | 0.00 | - | 4 | 5 | 22.27% |
| BNTX260116P00140000 | 2024-04-26 9:55AM EDT | 140.00 | 52.80 | 48.10 | 51.00 | 0.00 | - | 2 | 7 | 26.91% |
| BNTX260116P00145000 | 2024-03-21 2:02PM EDT | 145.00 | 52.81 | 56.00 | 60.50 | 0.00 | - | - | 0 | 41.82% |
| BNTX260116P00150000 | 2024-02-14 12:29PM EDT | 150.00 | 59.50 | 56.60 | 59.20 | 0.00 | - | 3 | 3 | 18.70% |
| BNTX260116P00170000 | 2024-02-05 10:35AM EDT | 170.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BNTX260116P00180000 | 2023-10-26 10:55AM EDT | 180.00 | 82.34 | 80.00 | 82.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.