Deutsche Märkte schließen in 1 Stunde 41 Minute

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,39+0,42 (+0,46%)
Ab 10:49AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BNTX240419C000500002024-03-20 10:47AM EDT50.0037.5041.7044.400.00-21173.93%
BNTX240419C000550002023-07-06 11:22AM EDT55.0053.6052.7055.000.00--1448.58%
BNTX240419C000600002024-01-29 11:44AM EDT60.0035.0029.7033.900.00-1316111.43%
BNTX240419C000700002024-03-25 1:13PM EDT70.0023.3021.7024.700.00-313101.12%
BNTX240419C000750002024-03-20 9:31AM EDT75.0012.7017.1019.700.00-1682.91%
BNTX240419C000800002024-03-27 1:43PM EDT80.0013.4312.5014.000.00-114250.93%
BNTX240419C000825002024-03-20 9:35AM EDT82.506.5010.7012.200.00-52256.45%
BNTX240419C000850002024-03-26 12:59PM EDT85.008.008.3010.100.00-37353.52%
BNTX240419C000875002024-03-26 3:53PM EDT87.505.806.208.500.00-24655.37%
BNTX240419C000900002024-03-27 2:46PM EDT90.004.624.506.400.00-1616449.05%
BNTX240419C000925002024-03-28 10:28AM EDT92.503.173.003.50+0.12+3.93%814332.57%
BNTX240419C000950002024-03-27 10:29AM EDT95.001.321.802.250.00-1643331.64%
BNTX240419C000975002024-03-27 11:44AM EDT97.501.181.051.30+0.15+14.56%180330.37%
BNTX240419C001000002024-03-27 3:56PM EDT100.000.630.500.700.00-7192,12629.69%
BNTX240419C001050002024-03-27 3:36PM EDT105.000.200.150.25-0.05-20.00%2085131.84%
BNTX240419C001100002024-03-26 10:52AM EDT110.000.100.000.200.00-61,22539.26%
BNTX240419C001150002024-03-26 9:45AM EDT115.000.120.000.250.00-11,53749.51%
BNTX240419C001200002024-03-27 3:56PM EDT120.000.030.000.050.00-5046344.34%
BNTX240419C001250002024-03-19 3:49PM EDT125.000.200.000.500.00-417164.55%
BNTX240419C001300002024-02-27 3:04PM EDT130.000.250.000.500.00-179771.39%
BNTX240419C001350002024-03-19 1:43PM EDT135.000.050.000.200.00-113667.58%
BNTX240419C001400002024-03-20 11:25AM EDT140.000.030.000.200.00-110473.05%
BNTX240419C001450002024-03-11 12:35PM EDT145.000.220.000.500.00-1018189.65%
BNTX240419C001500002024-03-19 10:30AM EDT150.000.050.000.500.00-327095.21%
BNTX240419C001550002024-02-08 2:05PM EDT155.000.200.002.150.00-238131.79%
BNTX240419C001600002024-01-22 12:37PM EDT160.000.150.000.500.00-15145105.47%
BNTX240419C001650002024-01-22 12:38PM EDT165.000.100.000.500.00-140110.35%
BNTX240419C001700002024-01-30 11:16AM EDT170.001.150.000.500.00-3115115.04%
BNTX240419C001750002024-02-22 4:12PM EDT175.000.050.000.700.00-220125.78%
BNTX240419C001800002024-01-16 4:33PM EDT180.000.500.000.400.00-1429119.92%
BNTX240419C001850002024-02-22 4:13PM EDT185.000.050.000.500.00-316127.93%
BNTX240419C001900002024-01-02 11:16AM EDT190.000.150.002.150.00-53128168.75%
BNTX240419C001950002023-12-28 12:06PM EDT195.000.100.000.500.00-136135.94%
BNTX240419C002000002024-01-02 1:22PM EDT200.000.150.002.150.00-35282177.69%
BNTX240419C002100002023-12-07 1:35PM EDT210.000.150.001.250.00-21168.85%
BNTX240419C002200002024-03-19 3:59PM EDT220.000.040.000.000.00-37850.00%
BNTX240419C002300002023-12-26 2:53PM EDT230.000.100.000.500.00-1950159.96%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BNTX240419P000500002024-02-20 10:48AM EDT50.000.100.000.500.00-1022131.45%
BNTX240419P000550002023-09-27 9:30AM EDT55.000.850.000.000.00-1450.00%
BNTX240419P000600002024-02-16 4:54PM EDT60.000.500.000.450.00-4495.31%
BNTX240419P000650002024-03-04 1:32PM EDT65.000.310.000.500.00-11681.93%
BNTX240419P000700002024-03-26 12:53PM EDT70.000.030.000.200.00-13157.62%
BNTX240419P000750002024-03-26 3:34PM EDT75.000.090.050.350.00-5129651.56%
BNTX240419P000800002024-03-27 9:30AM EDT80.000.200.100.400.00-136145.56%
BNTX240419P000825002024-03-27 10:35AM EDT82.500.320.100.300.00-141535.74%
BNTX240419P000850002024-03-27 12:30PM EDT85.000.340.350.450.00-3068832.57%
BNTX240419P000875002024-03-27 11:10AM EDT87.500.850.550.800.00-2044931.15%
BNTX240419P000900002024-03-27 10:49AM EDT90.001.651.151.550.00-4537732.03%
BNTX240419P000925002024-03-28 10:01AM EDT92.502.302.102.55-0.03-1.29%217131.98%
BNTX240419P000950002024-03-27 3:37PM EDT95.003.753.303.800.00-394331.06%
BNTX240419P000975002024-03-25 3:22PM EDT97.505.704.805.300.00-114929.08%
BNTX240419P001000002024-03-27 11:24AM EDT100.007.816.907.700.00-146435.50%
BNTX240419P001050002024-03-22 10:33AM EDT105.0014.1011.6012.900.00-529151.88%
BNTX240419P001100002024-02-29 4:07PM EDT110.0020.9515.1018.100.00-45267.07%
BNTX240419P001150002024-03-20 2:48PM EDT115.0025.9520.3023.200.00-180079.74%
BNTX240419P001200002024-03-20 2:48PM EDT120.0030.9526.0028.500.00-180070.12%
BNTX240419P001250002024-01-18 1:00PM EDT125.0027.9331.3035.300.00-40101.03%
BNTX240419P001300002023-09-21 11:51AM EDT130.0025.2238.8040.600.00-15133.03%
BNTX240419P001350002023-05-11 1:51PM EDT135.0034.6028.8033.100.00-450.00%
BNTX240419P001400002024-01-02 11:29AM EDT140.0028.6043.4047.300.00-10101.66%
BNTX240419P001450002023-08-09 1:32PM EDT145.0038.2028.3029.600.00--10.00%
BNTX240419P001500002023-08-22 2:11PM EDT150.0030.7043.3044.400.00-110.00%
BNTX240419P001550002023-05-30 9:55AM EDT155.0051.7046.0049.400.00-100.00%
BNTX240419P001600002023-04-27 9:30AM EDT160.0050.2054.3058.400.00-200.00%
BNTX240419P001650002023-11-13 12:47PM EDT165.0067.5066.0068.500.00--00.00%
BNTX240419P001700002024-03-12 11:35AM EDT170.0074.0375.5078.100.00-10110.94%
BNTX240419P001800002023-03-30 10:22AM EDT180.0058.0162.2069.400.00--00.00%
BNTX240419P001900002023-04-18 9:50AM EDT190.0066.7280.9088.600.00-100.00%
BNTX240419P002000002023-03-28 10:33AM EDT200.0076.8186.7089.900.00-100.00%
BNTX240419P002300002023-01-19 10:44AM EDT230.0092.0090.8093.800.00--20.00%