Deutsche Märkte öffnen in 8 Stunden 45 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.924,74 +352,87 (+0,62%) CMC Crypto 200
1.260,20 -52,43 (-3,99%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00075000 | 2024-04-10 3:47PM EDT | 75.00 | 15.10 | 14.90 | 18.60 | 0.00 | - | - | 1 | 79.69% |
| BNTX240517C00080000 | 2024-04-22 10:26AM EDT | 80.00 | 8.83 | 9.90 | 12.70 | 0.00 | - | 4 | 7 | 108.45% |
| BNTX240517C00082500 | 2024-05-06 9:36AM EDT | 82.50 | 11.80 | 7.70 | 11.00 | +0.50 | +4.42% | 2 | 6 | 54.88% |
| BNTX240517C00085000 | 2024-05-02 11:42AM EDT | 85.00 | 5.50 | 5.40 | 7.40 | -1.77 | -24.35% | 1 | 12 | 65.04% |
| BNTX240517C00087500 | 2024-05-06 9:41AM EDT | 87.50 | 5.40 | 4.00 | 4.90 | -1.16 | -17.68% | 9 | 5,438 | 48.44% |
| BNTX240517C00090000 | 2024-05-06 9:51AM EDT | 90.00 | 2.40 | 2.20 | 2.55 | -2.17 | -47.48% | 1 | 3,006 | 33.94% |
| BNTX240517C00092500 | 2024-05-06 10:28AM EDT | 92.50 | 0.85 | 0.80 | 1.00 | -2.24 | -72.49% | 22 | 594 | 29.20% |
| BNTX240517C00095000 | 2024-05-06 10:20AM EDT | 95.00 | 0.30 | 0.25 | 0.35 | -1.70 | -85.00% | 11 | 2,107 | 30.23% |
| BNTX240517C00097500 | 2024-05-06 10:11AM EDT | 97.50 | 0.06 | 0.05 | 0.10 | -1.24 | -95.38% | 26 | 469 | 31.15% |
| BNTX240517C00100000 | 2024-05-06 10:13AM EDT | 100.00 | 0.10 | 0.00 | 0.25 | -0.75 | -88.24% | 104 | 1,931 | 50.10% |
| BNTX240517C00105000 | 2024-05-06 10:27AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.23 | -88.46% | 13 | 240 | 51.95% |
| BNTX240517C00110000 | 2024-05-06 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 3 | 303 | 60.55% |
| BNTX240517C00115000 | 2024-05-06 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 107 | 73.44% |
| BNTX240517C00120000 | 2024-05-03 3:54PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 8 | 108.98% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00060000 | 2024-03-25 2:36PM EDT | 60.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 180.47% |
| BNTX240517P00065000 | 2024-04-17 3:29PM EDT | 65.00 | 0.24 | 0.00 | 0.50 | -0.09 | -27.27% | 1 | 2 | 153.91% |
| BNTX240517P00070000 | 2024-05-03 3:22PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 87.50% |
| BNTX240517P00075000 | 2024-05-03 11:39AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 67.58% |
| BNTX240517P00077500 | 2024-05-03 12:10PM EDT | 77.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 74.22% |
| BNTX240517P00080000 | 2024-05-06 9:57AM EDT | 80.00 | 0.06 | 0.00 | 0.05 | -0.09 | -60.00% | 40 | 562 | 53.13% |
| BNTX240517P00082500 | 2024-05-06 9:55AM EDT | 82.50 | 0.15 | 0.05 | 0.10 | -0.10 | -40.00% | 14 | 107 | 48.44% |
| BNTX240517P00085000 | 2024-05-06 10:20AM EDT | 85.00 | 0.05 | 0.05 | 0.10 | -0.37 | -88.10% | 2 | 518 | 37.11% |
| BNTX240517P00087500 | 2024-05-06 9:40AM EDT | 87.50 | 0.17 | 0.10 | 0.15 | -0.68 | -80.00% | 1 | 208 | 28.13% |
| BNTX240517P00090000 | 2024-05-06 10:27AM EDT | 90.00 | 0.50 | 0.50 | 0.60 | -1.05 | -67.74% | 6 | 447 | 27.20% |
| BNTX240517P00092500 | 2024-05-06 10:28AM EDT | 92.50 | 1.68 | 1.45 | 1.85 | -0.82 | -32.80% | 113 | 257 | 29.64% |
| BNTX240517P00095000 | 2024-05-06 10:20AM EDT | 95.00 | 3.30 | 2.15 | 4.20 | -0.80 | -19.51% | 6 | 319 | 44.73% |
| BNTX240517P00097500 | 2024-05-06 10:10AM EDT | 97.50 | 5.55 | 5.30 | 6.50 | -0.25 | -4.31% | 1 | 15 | 54.05% |
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 105.00 | 18.40 | 11.30 | 15.20 | 0.00 | - | 21 | 0 | 128.81% |
| BNTX240517P00115000 | 2024-05-03 10:28AM EDT | 115.00 | 23.03 | 21.30 | 25.20 | 0.00 | - | 5 | 0 | 174.90% |
