Deutsche Märkte öffnen in 6 Stunden 59 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.489,25 +1.753,68 (+3,09%) CMC Crypto 200
1.351,66 +51,56 (+3,97%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621C00050000 | 2023-12-28 2:19PM EDT | 50.00 | 57.70 | 44.50 | 48.40 | 0.00 | - | - | 10 | 196.36% |
| BNTX240621C00055000 | 2024-01-08 2:57PM EDT | 55.00 | 57.10 | 39.30 | 43.30 | 0.00 | - | 2 | 0 | 170.73% |
| BNTX240621C00060000 | 2023-12-13 1:25PM EDT | 60.00 | 36.00 | 43.30 | 47.30 | 0.00 | - | - | 2 | 264.38% |
| BNTX240621C00070000 | 2024-01-12 3:56PM EDT | 70.00 | 36.31 | 23.80 | 26.90 | 0.00 | - | - | 2 | 99.93% |
| BNTX240621C00080000 | 2024-05-03 9:31AM EDT | 80.00 | 14.32 | 12.00 | 13.30 | 0.00 | - | 1 | 9 | 44.12% |
| BNTX240621C00082500 | 2024-05-08 10:20AM EDT | 82.50 | 9.56 | 10.10 | 11.20 | 0.00 | - | 1 | 20 | 42.26% |
| BNTX240621C00085000 | 2024-05-02 9:34AM EDT | 85.00 | 8.60 | 8.00 | 9.00 | 0.00 | - | 3 | 20 | 38.33% |
| BNTX240621C00087500 | 2024-05-07 2:24PM EDT | 87.50 | 6.30 | 6.30 | 7.30 | 0.00 | - | 10 | 31 | 38.01% |
| BNTX240621C00090000 | 2024-05-09 1:48PM EDT | 90.00 | 5.35 | 4.60 | 5.20 | +1.58 | +41.91% | 6 | 788 | 32.81% |
| BNTX240621C00092500 | 2024-05-09 11:07AM EDT | 92.50 | 4.37 | 3.30 | 3.80 | +1.82 | +71.37% | 6 | 89 | 31.79% |
| BNTX240621C00095000 | 2024-05-09 2:12PM EDT | 95.00 | 2.60 | 2.20 | 2.70 | +0.75 | +40.54% | 19 | 1,153 | 31.24% |
| BNTX240621C00097500 | 2024-05-09 2:33PM EDT | 97.50 | 1.74 | 1.45 | 1.85 | +0.54 | +45.00% | 8 | 84 | 30.80% |
| BNTX240621C00100000 | 2024-05-09 12:44PM EDT | 100.00 | 1.25 | 0.90 | 1.10 | +0.49 | +64.47% | 5 | 536 | 29.15% |
| BNTX240621C00105000 | 2024-05-09 2:13PM EDT | 105.00 | 0.50 | 0.30 | 0.55 | +0.08 | +19.05% | 7 | 742 | 31.10% |
| BNTX240621C00110000 | 2024-05-08 3:40PM EDT | 110.00 | 0.28 | 0.10 | 0.35 | 0.00 | - | 1 | 692 | 34.57% |
| BNTX240621C00115000 | 2024-05-06 11:15AM EDT | 115.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 279 | 44.34% |
| BNTX240621C00120000 | 2024-05-06 3:15PM EDT | 120.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 15 | 420 | 50.54% |
| BNTX240621C00125000 | 2024-04-24 1:19PM EDT | 125.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 1 | 216 | 66.60% |
| BNTX240621C00130000 | 2024-05-03 3:56PM EDT | 130.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 77 | 73.85% |
| BNTX240621C00135000 | 2024-02-20 10:59AM EDT | 135.00 | 0.50 | 0.20 | 2.35 | 0.00 | - | 1 | 22 | 82.47% |
| BNTX240621C00140000 | 2024-04-17 9:51AM EDT | 140.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 63.28% |
| BNTX240621C00145000 | 2024-04-11 11:12AM EDT | 145.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 70 | 67.48% |
| BNTX240621C00150000 | 2024-03-04 2:12PM EDT | 150.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 33 | 72.56% |
| BNTX240621C00155000 | 2024-05-06 3:15PM EDT | 155.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 75.29% |
| BNTX240621C00160000 | 2024-03-22 1:52PM EDT | 160.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 195 | 103.03% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00050000 | 2024-02-22 10:32AM EDT | 50.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 10 | 30 | 127.30% |
| BNTX240621P00055000 | 2024-03-04 1:47PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 81.25% |
| BNTX240621P00065000 | 2024-04-08 2:09PM EDT | 65.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 71.78% |
| BNTX240621P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 55 | 49.27% |
| BNTX240621P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 1,069 | 43.90% |
| BNTX240621P00077500 | 2024-05-09 10:33AM EDT | 77.50 | 0.19 | 0.15 | 0.30 | -0.07 | -26.92% | 1 | 25 | 33.89% |
| BNTX240621P00080000 | 2024-05-07 3:16PM EDT | 80.00 | 0.43 | 0.20 | 0.35 | 0.00 | - | 16 | 933 | 29.98% |
| BNTX240621P00082500 | 2024-05-09 10:33AM EDT | 82.50 | 0.54 | 0.40 | 0.60 | -0.19 | -26.03% | 1 | 273 | 29.10% |
| BNTX240621P00085000 | 2024-05-09 3:11PM EDT | 85.00 | 0.90 | 0.75 | 1.05 | -0.57 | -38.78% | 7 | 920 | 28.96% |
| BNTX240621P00087500 | 2024-05-09 3:09PM EDT | 87.50 | 1.50 | 1.35 | 1.70 | -0.65 | -30.23% | 3 | 59 | 28.66% |
| BNTX240621P00090000 | 2024-05-09 11:49AM EDT | 90.00 | 1.95 | 2.15 | 2.50 | -1.31 | -40.18% | 152 | 273 | 27.55% |
| BNTX240621P00092500 | 2024-05-09 11:18AM EDT | 92.50 | 2.82 | 3.20 | 3.80 | -1.58 | -35.91% | 20 | 56 | 28.32% |
| BNTX240621P00095000 | 2024-05-09 3:03PM EDT | 95.00 | 4.80 | 4.60 | 5.20 | -1.47 | -23.44% | 9 | 120 | 27.64% |
| BNTX240621P00097500 | 2024-05-09 12:11PM EDT | 97.50 | 6.63 | 6.00 | 7.20 | -5.24 | -44.14% | 1 | 939 | 30.01% |
| BNTX240621P00100000 | 2024-05-02 3:05PM EDT | 100.00 | 9.50 | 7.80 | 10.60 | 0.00 | - | 1 | 247 | 44.06% |
| BNTX240621P00105000 | 2024-05-09 11:09AM EDT | 105.00 | 12.30 | 12.40 | 14.20 | -3.00 | -19.61% | 1 | 73 | 40.53% |
| BNTX240621P00110000 | 2024-04-17 2:02PM EDT | 110.00 | 22.12 | 15.90 | 20.10 | 0.00 | - | 48 | 14 | 59.45% |
| BNTX240621P00115000 | 2024-04-26 12:19PM EDT | 115.00 | 27.60 | 20.90 | 24.70 | 0.00 | - | 1 | 4 | 63.16% |
| BNTX240621P00120000 | 2024-04-23 10:44AM EDT | 120.00 | 30.15 | 26.10 | 29.70 | 0.00 | - | 1 | 0 | 70.61% |
| BNTX240621P00125000 | 2024-03-01 2:54PM EDT | 125.00 | 33.90 | 30.80 | 34.60 | 0.00 | - | 1 | 0 | 76.15% |
| BNTX240621P00130000 | 2024-02-01 4:42PM EDT | 130.00 | 35.38 | 38.00 | 41.20 | 0.00 | - | 5 | 0 | 82.50% |
| BNTX240621P00140000 | 2024-03-25 1:57PM EDT | 140.00 | 46.52 | 49.60 | 53.90 | 0.00 | - | 2 | 0 | 121.07% |
| BNTX240621P00145000 | 2024-03-25 1:57PM EDT | 145.00 | 52.51 | 54.60 | 58.90 | 0.00 | - | 1 | 0 | 127.00% |
