Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
58.021,06 +928,80 (+1,63%) CMC Crypto 200
1.343,76 +43,66 (+3,36%) Nasdaq Compositive
16.346,26 +43,51 (+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. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250620C00070000 | 2024-05-03 10:04AM EDT | 70.00 | 30.00 | 28.40 | 30.70 | 0.00 | - | 5 | 6 | 52.17% |
| BNTX250620C00080000 | 2024-04-11 9:47AM EDT | 80.00 | 21.87 | 22.00 | 23.80 | 0.00 | - | - | 1 | 47.68% |
| BNTX250620C00085000 | 2024-04-15 10:00AM EDT | 85.00 | 18.10 | 19.10 | 20.90 | 0.00 | - | 1 | 1 | 46.37% |
| BNTX250620C00090000 | 2024-04-22 3:35PM EDT | 90.00 | 15.78 | 16.50 | 18.20 | 0.00 | - | 20 | 15 | 45.08% |
| BNTX250620C00092500 | 2024-04-03 3:46PM EDT | 92.50 | 17.22 | 16.00 | 17.80 | 0.00 | - | 1 | 1 | 46.76% |
| BNTX250620C00095000 | 2024-05-06 11:53AM EDT | 95.00 | 15.70 | 14.00 | 15.50 | 0.00 | - | 1 | 301 | 43.28% |
| BNTX250620C00097500 | 2024-05-08 9:56AM EDT | 97.50 | 12.90 | 13.30 | 14.10 | 0.00 | - | 5 | 6 | 42.07% |
| BNTX250620C00100000 | 2024-04-16 3:59PM EDT | 100.00 | 11.04 | 11.80 | 13.60 | 0.00 | - | 5 | 10 | 43.05% |
| BNTX250620C00105000 | 2024-04-03 12:54PM EDT | 105.00 | 12.10 | 10.90 | 12.30 | 0.00 | - | 62 | 69 | 43.84% |
| BNTX250620C00110000 | 2024-05-06 12:58PM EDT | 110.00 | 9.85 | 8.50 | 9.60 | 0.00 | - | 30 | 38 | 40.52% |
| BNTX250620C00115000 | 2024-04-03 11:32AM EDT | 115.00 | 9.60 | 8.10 | 9.50 | 0.00 | - | 52 | 57 | 43.57% |
| BNTX250620C00120000 | 2024-05-06 9:30AM EDT | 120.00 | 6.50 | 5.70 | 6.90 | 0.00 | - | 2 | 7 | 39.46% |
| BNTX250620C00125000 | 2024-04-10 9:31AM EDT | 125.00 | 5.63 | 4.80 | 6.20 | 0.00 | - | - | 2 | 40.14% |
| BNTX250620C00130000 | 2024-04-16 10:16AM EDT | 130.00 | 4.11 | 4.00 | 5.40 | 0.00 | - | - | 4 | 40.19% |
| BNTX250620C00140000 | 2024-04-18 2:54PM EDT | 140.00 | 2.80 | 2.60 | 3.80 | 0.00 | - | 1 | 44 | 39.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250620P00045000 | 2024-05-08 11:19AM EDT | 45.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 10 | 40 | 40.04% |
| BNTX250620P00047500 | 2024-03-20 1:47PM EDT | 47.50 | 1.00 | 0.05 | 5.00 | 0.00 | - | - | 3 | 56.04% |
| BNTX250620P00050000 | 2024-03-21 3:09PM EDT | 50.00 | 1.10 | 0.95 | 1.65 | 0.00 | - | - | 12 | 46.25% |
| BNTX250620P00065000 | 2024-05-07 9:38AM EDT | 65.00 | 2.55 | 2.00 | 3.10 | 0.00 | - | 3 | 3 | 37.19% |
| BNTX250620P00070000 | 2024-04-16 1:09PM EDT | 70.00 | 4.98 | 2.95 | 4.10 | 0.00 | - | 1 | 139 | 35.71% |
| BNTX250620P00075000 | 2024-04-03 12:36PM EDT | 75.00 | 6.70 | 4.70 | 5.50 | 0.00 | - | 121 | 121 | 34.89% |
| BNTX250620P00080000 | 2024-04-18 3:31PM EDT | 80.00 | 8.90 | 5.80 | 7.20 | 0.00 | - | 13 | 15 | 34.15% |
| BNTX250620P00082500 | 2024-03-28 10:18AM EDT | 82.50 | 8.10 | 8.30 | 9.30 | 0.00 | - | 2 | 2 | 37.09% |
| BNTX250620P00085000 | 2024-04-25 12:10PM EDT | 85.00 | 10.30 | 7.50 | 8.90 | 0.00 | - | 2 | 94 | 32.61% |
| BNTX250620P00090000 | 2024-05-06 12:38PM EDT | 90.00 | 10.50 | 9.50 | 11.00 | 0.00 | - | 12 | 13 | 31.42% |
| BNTX250620P00095000 | 2024-04-19 10:27AM EDT | 95.00 | 15.75 | 11.80 | 13.70 | 0.00 | - | 5 | 5 | 31.02% |
| BNTX250620P00105000 | 2024-03-20 10:54AM EDT | 105.00 | 22.70 | 21.50 | 23.20 | 0.00 | - | - | 1 | 38.60% |
| BNTX250620P00110000 | 2024-04-11 12:03PM EDT | 110.00 | 26.03 | 20.80 | 23.20 | 0.00 | - | - | 1 | 28.81% |
| BNTX250620P00115000 | 2024-04-10 10:54AM EDT | 115.00 | 28.37 | 24.50 | 26.90 | 0.00 | - | - | 2 | 28.03% |
| BNTX250620P00120000 | 2024-05-02 10:56AM EDT | 120.00 | 29.90 | 28.30 | 30.80 | 0.00 | - | - | 1 | 27.11% |
