Mercado fechará em 5 h 3 min
BOVESPA
118.835,90 -826,48 (-0,69%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.220,00 -2,94 (-0,01%) PETROLEO CRU
79,18 +0,73 (+0,93%) OURO
2.338,40 -10,70 (-0,46%) Bitcoin USD
65.400,16 -1.126,05 (-1,69%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:53AM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621C00050000 | 2023-12-28 2:19PM EDT | 50.00 | 57.70 | 44.50 | 48.40 | 0.00 | - | - | 10 | 675.49% |
| BNTX240621C00055000 | 2024-01-08 2:57PM EDT | 55.00 | 57.10 | 39.30 | 43.30 | 0.00 | - | 2 | 0 | 590.33% |
| BNTX240621C00060000 | 2023-12-13 1:25PM EDT | 60.00 | 36.00 | 43.30 | 47.30 | 0.00 | - | - | 2 | 844.87% |
| BNTX240621C00070000 | 2024-01-12 3:56PM EDT | 70.00 | 36.31 | 23.80 | 26.90 | 0.00 | - | - | 2 | 359.77% |
| BNTX240621C00080000 | 2024-05-22 2:55PM EDT | 80.00 | 9.81 | 9.40 | 10.60 | -11.24 | -34.81% | 1 | 18 | 73.83% |
| BNTX240621C00082500 | 2024-06-05 12:46PM EDT | 82.50 | 19.57 | 6.60 | 8.70 | 0.00 | - | 10 | 28 | 65.72% |
| BNTX240621C00085000 | 2024-05-30 3:28PM EDT | 85.00 | 17.59 | 4.60 | 5.20 | 0.00 | - | 1 | 27 | 50.68% |
| BNTX240621C00087500 | 2024-05-28 11:36AM EDT | 87.50 | 7.10 | 2.60 | 2.95 | 0.00 | - | 4 | 35 | 39.45% |
| BNTX240621C00090000 | 2024-06-17 10:18AM EDT | 90.00 | 1.35 | 1.05 | 1.20 | -1.65 | -55.00% | 19 | 864 | 32.23% |
| BNTX240621C00092500 | 2024-06-17 10:36AM EDT | 92.50 | 0.45 | 0.35 | 0.50 | -1.00 | -68.97% | 44 | 658 | 35.45% |
| BNTX240621C00095000 | 2024-06-14 3:53PM EDT | 95.00 | 0.20 | 0.15 | 0.20 | -0.45 | -52.94% | 6 | 1,191 | 38.57% |
| BNTX240621C00097500 | 2024-06-17 9:46AM EDT | 97.50 | 0.10 | 0.10 | 0.15 | -0.12 | -54.55% | 3 | 1,328 | 47.46% |
| BNTX240621C00100000 | 2024-06-17 10:23AM EDT | 100.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 7 | 1,911 | 50.78% |
| BNTX240621C00105000 | 2024-06-17 10:39AM EDT | 105.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 3,415 | 68.95% |
| BNTX240621C00110000 | 2024-06-14 2:00PM EDT | 110.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 4,379 | 73.44% |
| BNTX240621C00115000 | 2024-06-14 3:42PM EDT | 115.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 113 | 934 | 108.98% |
| BNTX240621C00120000 | 2024-06-11 10:03AM EDT | 120.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 10 | 790 | 139.45% |
| BNTX240621C00125000 | 2024-06-11 10:45AM EDT | 125.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 259 | 148.83% |
| BNTX240621C00130000 | 2024-06-03 9:47AM EDT | 130.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 77 | 169.14% |
| BNTX240621C00135000 | 2024-05-30 3:15PM EDT | 135.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 12 | 36 | 176.17% |
| BNTX240621C00140000 | 2024-06-11 11:26AM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 190 | 144.53% |
| BNTX240621C00145000 | 2024-04-11 11:12AM EDT | 145.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 70 | 207.81% |
| BNTX240621C00150000 | 2024-05-30 2:56PM EDT | 150.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 36 | 219.53% |
| BNTX240621C00155000 | 2024-05-30 11:06AM EDT | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 230.66% |
| BNTX240621C00160000 | 2024-06-11 10:36AM EDT | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 408 | 241.41% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00045000 | 2024-05-31 12:16PM EDT | 45.00 | 0.64 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 226.56% |
| BNTX240621P00050000 | 2024-02-22 10:32AM EDT | 50.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 10 | 30 | 362.30% |
| BNTX240621P00055000 | 2024-03-04 1:47PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 228.91% |
| BNTX240621P00060000 | 2024-05-20 9:54AM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 10 | 193.36% |
| BNTX240621P00065000 | 2024-06-07 12:02PM EDT | 65.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 160.16% |
| BNTX240621P00070000 | 2024-06-07 12:30PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 64 | 89.06% |
| BNTX240621P00075000 | 2024-06-10 12:39PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 319 | 1,033 | 67.19% |
| BNTX240621P00077500 | 2024-06-17 10:05AM EDT | 77.50 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 34 | 29 | 72.66% |
| BNTX240621P00080000 | 2024-06-13 1:53PM EDT | 80.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 54 | 970 | 57.03% |
| BNTX240621P00082500 | 2024-05-31 12:16PM EDT | 82.50 | 0.48 | 0.05 | 0.15 | 0.00 | - | 2 | 268 | 48.24% |
| BNTX240621P00085000 | 2024-06-11 10:36AM EDT | 85.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 40 | 884 | 37.21% |
| BNTX240621P00087500 | 2024-06-17 10:37AM EDT | 87.50 | 0.50 | 0.45 | 0.60 | +0.32 | +177.78% | 40 | 243 | 34.72% |
| BNTX240621P00090000 | 2024-06-17 10:38AM EDT | 90.00 | 1.48 | 1.35 | 1.50 | +1.05 | +244.19% | 15 | 819 | 31.84% |
| BNTX240621P00092500 | 2024-06-17 10:14AM EDT | 92.50 | 3.16 | 2.90 | 3.30 | +1.86 | +143.08% | 4 | 625 | 34.96% |
| BNTX240621P00095000 | 2024-06-17 10:29AM EDT | 95.00 | 5.16 | 5.20 | 5.60 | +1.96 | +61.25% | 2 | 713 | 42.58% |
| BNTX240621P00097500 | 2024-06-17 10:10AM EDT | 97.50 | 7.75 | 5.90 | 7.80 | +2.35 | +43.52% | 3 | 1,062 | 0.00% |
| BNTX240621P00100000 | 2024-06-14 11:21AM EDT | 100.00 | 6.85 | 9.40 | 10.60 | 0.00 | - | 24 | 452 | 67.19% |
| BNTX240621P00105000 | 2024-06-14 3:42PM EDT | 105.00 | 12.40 | 14.60 | 15.90 | 0.00 | - | 2 | 70 | 106.06% |
| BNTX240621P00110000 | 2024-06-03 10:48AM EDT | 110.00 | 7.80 | 19.40 | 20.90 | 0.00 | - | 2 | 14 | 127.64% |
| BNTX240621P00115000 | 2024-06-14 9:53AM EDT | 115.00 | 21.52 | 24.10 | 26.40 | 0.00 | - | 1 | 4 | 172.95% |
| BNTX240621P00120000 | 2024-04-23 10:44AM EDT | 120.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX240621P00125000 | 2024-06-13 3:43PM EDT | 125.00 | 29.00 | 33.80 | 36.40 | 0.00 | - | 1 | 5 | 211.33% |
| BNTX240621P00130000 | 2024-06-13 3:43PM EDT | 130.00 | 34.02 | 38.80 | 41.50 | 0.00 | - | 1 | 0 | 233.79% |
| BNTX240621P00140000 | 2024-03-25 1:57PM EDT | 140.00 | 46.52 | 49.60 | 53.90 | 0.00 | - | 2 | 0 | 278.71% |
| BNTX240621P00145000 | 2024-03-25 1:57PM EDT | 145.00 | 52.51 | 54.60 | 58.90 | 0.00 | - | 1 | 0 | 293.85% |
© 2024 Yahoo. Todos os direitos reservados.