Deutsche Märkte öffnen in 4 Stunden 25 Minuten
Nikkei 225
38.297,21 +223,23 (+0,59%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.376,43 +1.246,36 (+2,18%) CMC Crypto 200
1.350,38 +50,28 (+3,87%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240920C00050000 | 2024-04-01 10:18AM EDT | 50.00 | 43.60 | 37.20 | 41.10 | 0.00 | - | - | 1 | 0.00% |
| BNTX240920C00070000 | 2024-03-20 2:33PM EDT | 70.00 | 22.84 | 19.50 | 20.80 | 0.00 | - | - | 3 | 0.00% |
| BNTX240920C00075000 | 2024-01-29 10:30AM EDT | 75.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BNTX240920C00080000 | 2024-04-19 10:04AM EDT | 80.00 | 12.50 | 14.90 | 16.20 | 0.00 | - | 8 | 6 | 42.98% |
| BNTX240920C00082500 | 2024-05-03 2:12PM EDT | 82.50 | 15.20 | 13.10 | 14.30 | 0.00 | - | 1 | 1 | 41.36% |
| BNTX240920C00085000 | 2024-04-19 2:55PM EDT | 85.00 | 9.90 | 11.60 | 12.70 | 0.00 | - | 2 | 7 | 40.86% |
| BNTX240920C00087500 | 2024-05-09 12:47PM EDT | 87.50 | 11.00 | 10.00 | 10.80 | +1.45 | +15.18% | 4 | 31 | 38.43% |
| BNTX240920C00090000 | 2024-05-03 2:12PM EDT | 90.00 | 10.35 | 8.50 | 9.30 | 0.00 | - | 9 | 196 | 37.48% |
| BNTX240920C00092500 | 2024-05-09 3:52PM EDT | 92.50 | 7.50 | 7.40 | 7.90 | -0.10 | -1.32% | 26 | 65 | 36.46% |
| BNTX240920C00095000 | 2024-05-09 1:54PM EDT | 95.00 | 6.80 | 6.20 | 6.80 | +1.00 | +17.24% | 34 | 157 | 36.28% |
| BNTX240920C00097500 | 2024-05-09 11:59AM EDT | 97.50 | 5.60 | 5.10 | 5.70 | -0.60 | -9.68% | 24 | 41 | 35.57% |
| BNTX240920C00100000 | 2024-05-09 3:37PM EDT | 100.00 | 4.50 | 4.20 | 4.70 | +0.65 | +16.88% | 4 | 157 | 34.78% |
| BNTX240920C00105000 | 2024-05-09 2:25PM EDT | 105.00 | 3.00 | 2.60 | 3.20 | +0.27 | +9.89% | 2 | 112 | 34.00% |
| BNTX240920C00110000 | 2024-05-08 10:21AM EDT | 110.00 | 1.85 | 1.70 | 2.15 | 0.00 | - | 43 | 96 | 33.61% |
| BNTX240920C00115000 | 2024-05-09 11:02AM EDT | 115.00 | 1.50 | 1.05 | 1.45 | -0.05 | -3.23% | 1 | 289 | 33.57% |
| BNTX240920C00120000 | 2024-05-07 11:23AM EDT | 120.00 | 0.95 | 0.60 | 0.90 | 0.00 | - | 15 | 190 | 32.97% |
| BNTX240920C00125000 | 2024-04-29 9:30AM EDT | 125.00 | 0.48 | 0.35 | 0.60 | 0.00 | - | 2 | 21 | 33.18% |
| BNTX240920C00130000 | 2024-05-09 12:09PM EDT | 130.00 | 0.40 | 0.15 | 1.45 | +0.05 | +14.29% | 1 | 31 | 45.00% |
| BNTX240920C00135000 | 2024-04-05 9:30AM EDT | 135.00 | 0.60 | 0.05 | 1.70 | 0.00 | - | 2 | 16 | 50.44% |
| BNTX240920C00140000 | 2024-03-25 1:42PM EDT | 140.00 | 0.65 | 0.05 | 0.55 | 0.00 | - | 3 | 10 | 41.31% |
| BNTX240920C00145000 | 2024-03-21 12:33PM EDT | 145.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 43.14% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240920P00047500 | 2024-03-04 4:40PM EDT | 47.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 57.42% |
| BNTX240920P00050000 | 2024-01-26 11:08AM EDT | 50.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 53.42% |
| BNTX240920P00060000 | 2024-04-19 10:39AM EDT | 60.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 310 | 49.29% |
| BNTX240920P00065000 | 2024-04-22 3:33PM EDT | 65.00 | 0.75 | 0.10 | 0.90 | 0.00 | - | 2 | 61 | 43.73% |
| BNTX240920P00070000 | 2024-05-02 3:19PM EDT | 70.00 | 0.80 | 0.40 | 0.70 | 0.00 | - | 14 | 299 | 33.96% |
| BNTX240920P00075000 | 2024-05-06 2:34PM EDT | 75.00 | 1.28 | 0.95 | 1.20 | 0.00 | - | 37 | 161 | 32.01% |
| BNTX240920P00077500 | 2024-05-08 9:56AM EDT | 77.50 | 1.93 | 1.30 | 1.65 | +1.93 | - | - | 26 | 31.81% |
| BNTX240920P00080000 | 2024-05-07 9:39AM EDT | 80.00 | 2.15 | 1.75 | 2.20 | 0.00 | - | 19 | 418 | 31.53% |
| BNTX240920P00082500 | 2024-04-16 3:27PM EDT | 82.50 | 5.20 | 2.30 | 2.80 | 0.00 | - | 6 | 212 | 30.85% |
| BNTX240920P00085000 | 2024-05-08 9:47AM EDT | 85.00 | 4.05 | 2.95 | 3.60 | 0.00 | - | 5 | 1,165 | 30.59% |
| BNTX240920P00087500 | 2024-05-06 1:34PM EDT | 87.50 | 4.50 | 3.80 | 4.50 | 0.00 | - | 2 | 37 | 30.14% |
| BNTX240920P00090000 | 2024-05-09 10:49AM EDT | 90.00 | 5.00 | 4.80 | 5.40 | -1.10 | -18.03% | 10 | 92 | 29.03% |
| BNTX240920P00092500 | 2024-05-09 11:50AM EDT | 92.50 | 6.00 | 6.00 | 6.70 | -1.10 | -15.49% | 21 | 59 | 29.09% |
| BNTX240920P00095000 | 2024-05-09 11:58AM EDT | 95.00 | 7.30 | 7.20 | 8.00 | -1.71 | -18.98% | 5 | 39 | 28.46% |
| BNTX240920P00097500 | 2024-05-09 11:58AM EDT | 97.50 | 8.70 | 8.60 | 9.50 | 0.00 | - | 2 | 59 | 28.06% |
| BNTX240920P00100000 | 2024-05-08 12:09PM EDT | 100.00 | 12.30 | 10.10 | 12.50 | 0.00 | - | 5 | 51 | 34.14% |
| BNTX240920P00105000 | 2024-03-21 2:50PM EDT | 105.00 | 16.10 | 18.50 | 20.40 | 0.00 | - | 3 | 15 | 50.13% |
| BNTX240920P00110000 | 2024-04-19 11:45AM EDT | 110.00 | 23.25 | 17.50 | 19.40 | 0.00 | - | 5 | 6 | 29.21% |
| BNTX240920P00115000 | 2024-04-04 10:11AM EDT | 115.00 | 24.04 | 20.60 | 23.70 | 0.00 | - | 6 | 0 | 27.91% |
| BNTX240920P00120000 | 2024-04-04 9:36AM EDT | 120.00 | 29.03 | 25.30 | 29.00 | 0.00 | - | 74 | 37 | 34.47% |
| BNTX240920P00125000 | 2024-04-04 9:36AM EDT | 125.00 | 33.46 | 30.30 | 34.00 | 0.00 | - | 37 | 0 | 38.11% |
| BNTX240920P00130000 | 2024-03-20 2:44PM EDT | 130.00 | 40.70 | 41.90 | 44.90 | 0.00 | - | 1 | 0 | 70.50% |
| BNTX240920P00140000 | 2024-03-25 9:31AM EDT | 140.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
