U.S. markets open in 2 hours 58 minutes
F S&P 500
5,295.25 -29.50 (-0.55%) F Dow Jones
38,731.00 -213.00 (-0.55%) F Nasdaq
18,828.75 -111.75 (-0.59%) E-mini Russell 2000 Index Futur
2,052.10 -21.10 (-1.02%) Petróleo
80.47 +0.64 (+0.80%) Oro
2,345.80 -10.70 (-0.45%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240628C03000000 | 2024-05-23 2:15PM EDT | 3,000.00 | 765.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240628C03090000 | 2024-05-23 2:15PM EDT | 3,090.00 | 676.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240628C03250000 | 2024-05-20 2:38PM EDT | 3,250.00 | 524.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240628C03320000 | 2024-05-20 2:38PM EDT | 3,320.00 | 456.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240628C03420000 | 2024-05-23 2:46PM EDT | 3,420.00 | 344.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240628C03500000 | 2024-05-15 3:39PM EDT | 3,500.00 | 319.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240628C03600000 | 2024-05-23 12:55PM EDT | 3,600.00 | 225.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240628C03605000 | 2024-05-20 3:34PM EDT | 3,605.00 | 216.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240628C03630000 | 2024-05-20 3:34PM EDT | 3,630.00 | 196.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240628C03635000 | 2024-05-20 3:34PM EDT | 3,635.00 | 192.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKNG240628C03640000 | 2024-05-14 11:12AM EDT | 3,640.00 | 183.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240628C03665000 | 2024-05-21 9:50AM EDT | 3,665.00 | 173.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240628C03670000 | 2024-05-20 1:15PM EDT | 3,670.00 | 154.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240628C03685000 | 2024-05-20 2:24PM EDT | 3,685.00 | 143.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240628C03695000 | 2024-05-13 12:50PM EDT | 3,695.00 | 145.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240628C03700000 | 2024-05-23 1:29PM EDT | 3,700.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240628C03740000 | 2024-05-13 1:06PM EDT | 3,740.00 | 113.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240628C03750000 | 2024-05-17 9:30AM EDT | 3,750.00 | 114.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240628C03765000 | 2024-05-28 3:51PM EDT | 3,765.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BKNG240628C03770000 | 2024-05-17 1:04PM EDT | 3,770.00 | 79.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240628C03775000 | 2024-05-28 10:48AM EDT | 3,775.00 | 112.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BKNG240628C03780000 | 2024-05-28 10:42AM EDT | 3,780.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240628C03790000 | 2024-05-21 1:42PM EDT | 3,790.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240628C03795000 | 2024-05-28 9:30AM EDT | 3,795.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| BKNG240628C03800000 | 2024-05-28 11:36AM EDT | 3,800.00 | 93.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| BKNG240628C03805000 | 2024-05-23 11:58AM EDT | 3,805.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| BKNG240628C03820000 | 2024-05-17 9:50AM EDT | 3,820.00 | 73.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG240628C03830000 | 2024-05-22 10:12AM EDT | 3,830.00 | 112.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| BKNG240628C03840000 | 2024-05-23 1:59PM EDT | 3,840.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG240628C03845000 | 2024-05-22 9:41AM EDT | 3,845.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| BKNG240628C03880000 | 2024-05-28 3:00PM EDT | 3,880.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240628C03910000 | 2024-05-23 11:07AM EDT | 3,910.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240628C03930000 | 2024-05-22 10:12AM EDT | 3,930.00 | 65.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG240628C03950000 | 2024-05-28 3:58PM EDT | 3,950.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240628C03960000 | 2024-05-28 3:58PM EDT | 3,960.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240628C03970000 | 2024-05-28 11:42AM EDT | 3,970.00 | 33.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BKNG240628C04000000 | 2024-05-28 11:42AM EDT | 4,000.00 | 26.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BKNG240628C04050000 | 2024-05-24 11:33AM EDT | 4,050.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240628C04250000 | 2024-05-21 11:13AM EDT | 4,250.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240628C04460000 | 2024-05-10 11:53AM EDT | 4,460.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240628P02300000 | 2024-05-28 12:16PM EDT | 2,300.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BKNG240628P02400000 | 2024-05-23 10:22AM EDT | 2,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BKNG240628P02540000 | 2024-05-23 3:29PM EDT | 2,540.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BKNG240628P02700000 | 2024-05-28 12:16PM EDT | 2,700.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BKNG240628P02720000 | 2024-05-23 10:17AM EDT | 2,720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BKNG240628P03000000 | 2024-05-16 3:07PM EDT | 3,000.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG240628P03040000 | 2024-05-20 12:26PM EDT | 3,040.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG240628P03050000 | 2024-05-20 12:30PM EDT | 3,050.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG240628P03100000 | 2024-05-20 12:26PM EDT | 3,100.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG240628P03150000 | 2024-05-20 12:30PM EDT | 3,150.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG240628P03240000 | 2024-05-20 12:27PM EDT | 3,240.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG240628P03250000 | 2024-05-28 1:12PM EDT | 3,250.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKNG240628P03280000 | 2024-05-15 1:05PM EDT | 3,280.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240628P03300000 | 2024-05-28 1:12PM EDT | 3,300.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG240628P03330000 | 2024-05-20 2:42PM EDT | 3,330.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240628P03340000 | 2024-05-23 10:22AM EDT | 3,340.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240628P03420000 | 2024-05-21 11:04AM EDT | 3,420.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240628P03450000 | 2024-05-28 9:56AM EDT | 3,450.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG240628P03470000 | 2024-05-28 12:37PM EDT | 3,470.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240628P03480000 | 2024-05-28 11:09AM EDT | 3,480.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240628P03490000 | 2024-05-23 10:22AM EDT | 3,490.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240628P03500000 | 2024-05-23 3:13PM EDT | 3,500.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240628P03520000 | 2024-05-28 11:42AM EDT | 3,520.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BKNG240628P03550000 | 2024-05-28 11:42AM EDT | 3,550.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BKNG240628P03580000 | 2024-05-15 11:16AM EDT | 3,580.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG240628P03600000 | 2024-05-28 12:25PM EDT | 3,600.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240628P03610000 | 2024-05-22 3:06PM EDT | 3,610.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG240628P03640000 | 2024-05-23 2:33PM EDT | 3,640.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG240628P03650000 | 2024-05-20 12:59PM EDT | 3,650.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG240628P03660000 | 2024-05-23 3:29PM EDT | 3,660.00 | 61.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG240628P03680000 | 2024-05-20 2:42PM EDT | 3,680.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240628P03685000 | 2024-05-28 2:39PM EDT | 3,685.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BKNG240628P03700000 | 2024-05-24 2:02PM EDT | 3,700.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240628P03720000 | 2024-05-22 2:29PM EDT | 3,720.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240628P03750000 | 2024-05-22 10:27AM EDT | 3,750.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| BKNG240628P03780000 | 2024-05-28 9:30AM EDT | 3,780.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| BKNG240628P03785000 | 2024-05-24 3:09PM EDT | 3,785.00 | 84.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| BKNG240628P03800000 | 2024-05-24 3:55PM EDT | 3,800.00 | 91.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240628P03820000 | 2024-05-28 12:06PM EDT | 3,820.00 | 104.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240628P03840000 | 2024-05-23 10:14AM EDT | 3,840.00 | 112.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240628P03850000 | 2024-05-24 1:22PM EDT | 3,850.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240628P03880000 | 2024-05-22 10:00AM EDT | 3,880.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240628P03900000 | 2024-05-23 10:48AM EDT | 3,900.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.