Deutsche Märkte öffnen in 4 Minuten
Nikkei 225
38.229,11 +155,13 (+0,41%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.577,57 +1.439,43 (+2,52%) CMC Crypto 200
1.352,00 -6,01 (-0,44%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX260116C00050000 | 2024-02-16 10:40AM EDT | 50.00 | 48.92 | 48.20 | 50.50 | 0.00 | - | 1 | 4 | 64.14% |
| BNTX260116C00060000 | 2024-04-11 12:19PM EDT | 60.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX260116C00065000 | 2024-03-20 11:16AM EDT | 65.00 | 35.03 | 31.50 | 34.30 | 0.00 | - | 1 | 1 | 44.10% |
| BNTX260116C00070000 | 2024-05-03 12:24PM EDT | 70.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX260116C00075000 | 2024-04-16 9:51AM EDT | 75.00 | 26.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX260116C00080000 | 2024-04-10 1:14PM EDT | 80.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BNTX260116C00085000 | 2024-03-21 9:31AM EDT | 85.00 | 23.80 | 20.80 | 24.50 | 0.00 | - | 2 | 11 | 45.94% |
| BNTX260116C00087500 | 2024-04-23 12:46PM EDT | 87.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX260116C00090000 | 2024-05-09 10:01AM EDT | 90.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX260116C00092500 | 2024-04-01 9:39AM EDT | 92.50 | 21.42 | 18.10 | 19.80 | 0.00 | - | 1 | 1 | 42.34% |
| BNTX260116C00095000 | 2024-05-09 1:48PM EDT | 95.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BNTX260116C00097500 | 2024-05-09 10:01AM EDT | 97.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BNTX260116C00100000 | 2024-05-07 3:58PM EDT | 100.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BNTX260116C00105000 | 2024-05-08 9:58AM EDT | 105.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BNTX260116C00110000 | 2024-04-29 3:05PM EDT | 110.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BNTX260116C00115000 | 2024-04-18 9:35AM EDT | 115.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BNTX260116C00120000 | 2024-03-28 3:50PM EDT | 120.00 | 12.13 | 8.60 | 9.60 | 0.00 | - | 10 | 26 | 38.11% |
| BNTX260116C00125000 | 2024-05-06 9:53AM EDT | 125.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BNTX260116C00130000 | 2024-05-06 9:53AM EDT | 130.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BNTX260116C00135000 | 2024-01-03 4:19PM EDT | 135.00 | 19.00 | 9.70 | 11.70 | 0.00 | - | 1 | 2 | 49.12% |
| BNTX260116C00140000 | 2024-04-17 11:41AM EDT | 140.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BNTX260116C00145000 | 2023-10-30 3:45PM EDT | 145.00 | 12.60 | 11.70 | 14.80 | 0.00 | - | - | 1 | 56.18% |
| BNTX260116C00150000 | 2024-05-06 9:30AM EDT | 150.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BNTX260116C00155000 | 2024-04-18 9:32AM EDT | 155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BNTX260116C00160000 | 2024-04-15 9:31AM EDT | 160.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BNTX260116C00165000 | 2024-02-08 2:09PM EDT | 165.00 | 6.00 | 4.20 | 5.90 | 0.00 | - | 2 | 10 | 45.06% |
| BNTX260116C00170000 | 2024-04-17 3:36PM EDT | 170.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BNTX260116C00175000 | 2024-03-12 3:43PM EDT | 175.00 | 5.50 | 2.20 | 3.20 | 0.00 | - | 1 | 3 | 39.43% |
| BNTX260116C00180000 | 2024-05-03 11:43AM EDT | 180.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX260116P00045000 | 2024-04-09 10:32AM EDT | 45.00 | 1.20 | 0.30 | 2.20 | 0.00 | - | 1 | 10 | 46.58% |
| BNTX260116P00047500 | 2024-04-11 9:37AM EDT | 47.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BNTX260116P00050000 | 2024-03-25 2:00PM EDT | 50.00 | 2.05 | 1.60 | 2.15 | 0.00 | - | 1 | 18 | 40.64% |
| BNTX260116P00055000 | 2024-05-03 10:50AM EDT | 55.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BNTX260116P00060000 | 2024-05-06 10:15AM EDT | 60.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BNTX260116P00065000 | 2023-11-16 4:30PM EDT | 65.00 | 7.20 | 3.90 | 7.10 | 0.00 | - | 1 | 0 | 43.70% |
| BNTX260116P00070000 | 2024-04-18 3:45PM EDT | 70.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| BNTX260116P00075000 | 2024-05-07 10:56AM EDT | 75.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| BNTX260116P00080000 | 2024-05-06 10:15AM EDT | 80.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BNTX260116P00085000 | 2024-04-18 12:40PM EDT | 85.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BNTX260116P00090000 | 2024-04-08 9:57AM EDT | 90.00 | 13.70 | 13.00 | 14.40 | 0.00 | - | 2 | 612 | 32.90% |
| BNTX260116P00092500 | 2024-03-22 1:20PM EDT | 92.50 | 15.80 | 15.60 | 17.30 | 0.00 | - | 1 | 1 | 36.03% |
| BNTX260116P00095000 | 2024-04-22 1:01PM EDT | 95.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| BNTX260116P00097500 | 2024-04-02 2:51PM EDT | 97.50 | 16.81 | 16.40 | 17.70 | 0.00 | - | 1 | 501 | 30.37% |
| BNTX260116P00100000 | 2024-05-09 11:37AM EDT | 100.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BNTX260116P00105000 | 2024-04-19 10:26AM EDT | 105.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BNTX260116P00110000 | 2023-12-11 11:18AM EDT | 110.00 | 24.30 | 21.80 | 24.50 | 0.00 | - | - | 2 | 26.37% |
| BNTX260116P00115000 | 2024-04-24 12:22PM EDT | 115.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX260116P00120000 | 2024-05-03 11:42AM EDT | 120.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX260116P00125000 | 2023-10-19 3:10PM EDT | 125.00 | 38.50 | 32.90 | 36.00 | 0.00 | - | 3 | 0 | 24.60% |
| BNTX260116P00130000 | 2024-02-29 1:10PM EDT | 130.00 | 42.30 | 38.50 | 40.60 | 0.00 | - | 4 | 5 | 25.22% |
| BNTX260116P00140000 | 2024-04-26 9:55AM EDT | 140.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BNTX260116P00145000 | 2024-03-21 2:02PM EDT | 145.00 | 52.81 | 56.00 | 60.50 | 0.00 | - | - | 0 | 43.39% |
| BNTX260116P00150000 | 2024-02-14 12:29PM EDT | 150.00 | 59.50 | 56.60 | 59.20 | 0.00 | - | 3 | 3 | 25.89% |
| 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% |
