Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BNTX240419C00050000 | 2024-03-20 10:47AM EDT | 50.00 | 37.50 | 41.70 | 44.40 | 0.00 | - | 2 | 1 | 173.93% |
BNTX240419C00055000 | 2023-07-06 11:22AM EDT | 55.00 | 53.60 | 52.70 | 55.00 | 0.00 | - | - | 1 | 448.58% |
BNTX240419C00060000 | 2024-01-29 11:44AM EDT | 60.00 | 35.00 | 29.70 | 33.90 | 0.00 | - | 13 | 16 | 111.43% |
BNTX240419C00070000 | 2024-03-25 1:13PM EDT | 70.00 | 23.30 | 21.70 | 24.70 | 0.00 | - | 3 | 13 | 101.12% |
BNTX240419C00075000 | 2024-03-20 9:31AM EDT | 75.00 | 12.70 | 17.10 | 19.70 | 0.00 | - | 1 | 6 | 82.91% |
BNTX240419C00080000 | 2024-03-27 1:43PM EDT | 80.00 | 13.43 | 12.50 | 14.00 | 0.00 | - | 1 | 142 | 50.93% |
BNTX240419C00082500 | 2024-03-20 9:35AM EDT | 82.50 | 6.50 | 10.70 | 12.20 | 0.00 | - | 5 | 22 | 56.45% |
BNTX240419C00085000 | 2024-03-26 12:59PM EDT | 85.00 | 8.00 | 8.30 | 10.10 | 0.00 | - | 3 | 73 | 53.52% |
BNTX240419C00087500 | 2024-03-26 3:53PM EDT | 87.50 | 5.80 | 6.20 | 8.50 | 0.00 | - | 2 | 46 | 55.37% |
BNTX240419C00090000 | 2024-03-27 2:46PM EDT | 90.00 | 4.62 | 4.50 | 6.40 | 0.00 | - | 16 | 164 | 49.05% |
BNTX240419C00092500 | 2024-03-28 10:28AM EDT | 92.50 | 3.17 | 3.00 | 3.50 | +0.12 | +3.93% | 8 | 143 | 32.57% |
BNTX240419C00095000 | 2024-03-27 10:29AM EDT | 95.00 | 1.32 | 1.80 | 2.25 | 0.00 | - | 16 | 433 | 31.64% |
BNTX240419C00097500 | 2024-03-27 11:44AM EDT | 97.50 | 1.18 | 1.05 | 1.30 | +0.15 | +14.56% | 1 | 803 | 30.37% |
BNTX240419C00100000 | 2024-03-27 3:56PM EDT | 100.00 | 0.63 | 0.50 | 0.70 | 0.00 | - | 719 | 2,126 | 29.69% |
BNTX240419C00105000 | 2024-03-27 3:36PM EDT | 105.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 20 | 851 | 31.84% |
BNTX240419C00110000 | 2024-03-26 10:52AM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 1,225 | 39.26% |
BNTX240419C00115000 | 2024-03-26 9:45AM EDT | 115.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1,537 | 49.51% |
BNTX240419C00120000 | 2024-03-27 3:56PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 463 | 44.34% |
BNTX240419C00125000 | 2024-03-19 3:49PM EDT | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 171 | 64.55% |
BNTX240419C00130000 | 2024-02-27 3:04PM EDT | 130.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 797 | 71.39% |
BNTX240419C00135000 | 2024-03-19 1:43PM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 136 | 67.58% |
BNTX240419C00140000 | 2024-03-20 11:25AM EDT | 140.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 104 | 73.05% |
BNTX240419C00145000 | 2024-03-11 12:35PM EDT | 145.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 10 | 181 | 89.65% |
BNTX240419C00150000 | 2024-03-19 10:30AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 270 | 95.21% |
BNTX240419C00155000 | 2024-02-08 2:05PM EDT | 155.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 38 | 131.79% |
BNTX240419C00160000 | 2024-01-22 12:37PM EDT | 160.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 15 | 145 | 105.47% |
BNTX240419C00165000 | 2024-01-22 12:38PM EDT | 165.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 110.35% |
BNTX240419C00170000 | 2024-01-30 11:16AM EDT | 170.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 3 | 115 | 115.04% |
BNTX240419C00175000 | 2024-02-22 4:12PM EDT | 175.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 20 | 125.78% |
BNTX240419C00180000 | 2024-01-16 4:33PM EDT | 180.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 429 | 119.92% |
BNTX240419C00185000 | 2024-02-22 4:13PM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 16 | 127.93% |
BNTX240419C00190000 | 2024-01-02 11:16AM EDT | 190.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 53 | 128 | 168.75% |
BNTX240419C00195000 | 2023-12-28 12:06PM EDT | 195.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 135.94% |
BNTX240419C00200000 | 2024-01-02 1:22PM EDT | 200.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 35 | 282 | 177.69% |
BNTX240419C00210000 | 2023-12-07 1:35PM EDT | 210.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 1 | 168.85% |
BNTX240419C00220000 | 2024-03-19 3:59PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 50.00% |
BNTX240419C00230000 | 2023-12-26 2:53PM EDT | 230.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 19 | 50 | 159.96% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BNTX240419P00050000 | 2024-02-20 10:48AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 22 | 131.45% |
BNTX240419P00055000 | 2023-09-27 9:30AM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
BNTX240419P00060000 | 2024-02-16 4:54PM EDT | 60.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 4 | 4 | 95.31% |
BNTX240419P00065000 | 2024-03-04 1:32PM EDT | 65.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 81.93% |
BNTX240419P00070000 | 2024-03-26 12:53PM EDT | 70.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 57.62% |
BNTX240419P00075000 | 2024-03-26 3:34PM EDT | 75.00 | 0.09 | 0.05 | 0.35 | 0.00 | - | 51 | 296 | 51.56% |
BNTX240419P00080000 | 2024-03-27 9:30AM EDT | 80.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 361 | 45.56% |
BNTX240419P00082500 | 2024-03-27 10:35AM EDT | 82.50 | 0.32 | 0.10 | 0.30 | 0.00 | - | 1 | 415 | 35.74% |
BNTX240419P00085000 | 2024-03-27 12:30PM EDT | 85.00 | 0.34 | 0.35 | 0.45 | 0.00 | - | 30 | 688 | 32.57% |
BNTX240419P00087500 | 2024-03-27 11:10AM EDT | 87.50 | 0.85 | 0.55 | 0.80 | 0.00 | - | 20 | 449 | 31.15% |
BNTX240419P00090000 | 2024-03-27 10:49AM EDT | 90.00 | 1.65 | 1.15 | 1.55 | 0.00 | - | 45 | 377 | 32.03% |
BNTX240419P00092500 | 2024-03-28 10:01AM EDT | 92.50 | 2.30 | 2.10 | 2.55 | -0.03 | -1.29% | 2 | 171 | 31.98% |
BNTX240419P00095000 | 2024-03-27 3:37PM EDT | 95.00 | 3.75 | 3.30 | 3.80 | 0.00 | - | 3 | 943 | 31.06% |
BNTX240419P00097500 | 2024-03-25 3:22PM EDT | 97.50 | 5.70 | 4.80 | 5.30 | 0.00 | - | 1 | 149 | 29.08% |
BNTX240419P00100000 | 2024-03-27 11:24AM EDT | 100.00 | 7.81 | 6.90 | 7.70 | 0.00 | - | 1 | 464 | 35.50% |
BNTX240419P00105000 | 2024-03-22 10:33AM EDT | 105.00 | 14.10 | 11.60 | 12.90 | 0.00 | - | 5 | 291 | 51.88% |
BNTX240419P00110000 | 2024-02-29 4:07PM EDT | 110.00 | 20.95 | 15.10 | 18.10 | 0.00 | - | 4 | 52 | 67.07% |
BNTX240419P00115000 | 2024-03-20 2:48PM EDT | 115.00 | 25.95 | 20.30 | 23.20 | 0.00 | - | 180 | 0 | 79.74% |
BNTX240419P00120000 | 2024-03-20 2:48PM EDT | 120.00 | 30.95 | 26.00 | 28.50 | 0.00 | - | 180 | 0 | 70.12% |
BNTX240419P00125000 | 2024-01-18 1:00PM EDT | 125.00 | 27.93 | 31.30 | 35.30 | 0.00 | - | 4 | 0 | 101.03% |
BNTX240419P00130000 | 2023-09-21 11:51AM EDT | 130.00 | 25.22 | 38.80 | 40.60 | 0.00 | - | 1 | 5 | 133.03% |
BNTX240419P00135000 | 2023-05-11 1:51PM EDT | 135.00 | 34.60 | 28.80 | 33.10 | 0.00 | - | 4 | 5 | 0.00% |
BNTX240419P00140000 | 2024-01-02 11:29AM EDT | 140.00 | 28.60 | 43.40 | 47.30 | 0.00 | - | 1 | 0 | 101.66% |
BNTX240419P00145000 | 2023-08-09 1:32PM EDT | 145.00 | 38.20 | 28.30 | 29.60 | 0.00 | - | - | 1 | 0.00% |
BNTX240419P00150000 | 2023-08-22 2:11PM EDT | 150.00 | 30.70 | 43.30 | 44.40 | 0.00 | - | 1 | 1 | 0.00% |
BNTX240419P00155000 | 2023-05-30 9:55AM EDT | 155.00 | 51.70 | 46.00 | 49.40 | 0.00 | - | 1 | 0 | 0.00% |
BNTX240419P00160000 | 2023-04-27 9:30AM EDT | 160.00 | 50.20 | 54.30 | 58.40 | 0.00 | - | 2 | 0 | 0.00% |
BNTX240419P00165000 | 2023-11-13 12:47PM EDT | 165.00 | 67.50 | 66.00 | 68.50 | 0.00 | - | - | 0 | 0.00% |
BNTX240419P00170000 | 2024-03-12 11:35AM EDT | 170.00 | 74.03 | 75.50 | 78.10 | 0.00 | - | 1 | 0 | 110.94% |
BNTX240419P00180000 | 2023-03-30 10:22AM EDT | 180.00 | 58.01 | 62.20 | 69.40 | 0.00 | - | - | 0 | 0.00% |
BNTX240419P00190000 | 2023-04-18 9:50AM EDT | 190.00 | 66.72 | 80.90 | 88.60 | 0.00 | - | 1 | 0 | 0.00% |
BNTX240419P00200000 | 2023-03-28 10:33AM EDT | 200.00 | 76.81 | 86.70 | 89.90 | 0.00 | - | 1 | 0 | 0.00% |
BNTX240419P00230000 | 2023-01-19 10:44AM EDT | 230.00 | 92.00 | 90.80 | 93.80 | 0.00 | - | - | 2 | 0.00% |