U.S. markets closed
F S&P 500
5,528.75 -5.00 (-0.09%) F Dow Jones
39,477.00 -34.00 (-0.09%) F Nasdaq
20,018.75 -33.25 (-0.17%) E-mini Russell 2000 Index Futur
2,048.30 -0.10 (-0.00%) Petróleo
83.41 +0.03 (+0.04%) Oro
2,341.60 +2.70 (+0.12%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
5 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,406.20 | 0.00 | - | - | 1 | 2,400.00 | 0.05 | 0.00 | - | 1 | 4 |
| 1,206.89 | 0.00 | - | - | 1 | 2,600.00 | - | - | - | - | - |
| 950.88 | 0.00 | - | 2 | 1 | 2,800.00 | 0.05 | 0.00 | - | 10 | 10 |
| 933.00 | 0.00 | - | 2 | 1 | 2,820.00 | - | - | - | - | - |
| 853.51 | 0.00 | - | 4 | 2 | 2,900.00 | 2.81 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,950.00 | 2.77 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,000.00 | 0.60 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 3,040.00 | 2.65 | 0.00 | - | 20 | 10 |
| - | - | - | - | - | 3,050.00 | 2.63 | 0.00 | - | 4 | 1 |
| - | - | - | - | - | 3,100.00 | 2.68 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 3,120.00 | 2.29 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,150.00 | 0.05 | -2.33 | -97.90% | 25 | 3 |
| - | - | - | - | - | 3,190.00 | 3.42 | 0.00 | - | 12 | 7 |
| - | - | - | - | - | 3,200.00 | 0.03 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,210.00 | 3.69 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,220.00 | 2.54 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,230.00 | 4.20 | 0.00 | - | 8 | 4 |
| - | - | - | - | - | 3,240.00 | 2.94 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 3,260.00 | 1.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,270.00 | 4.89 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,300.00 | 0.13 | -2.81 | -95.58% | 1 | 12 |
| - | - | - | - | - | 3,310.00 | 3.99 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 3,320.00 | 2.98 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,330.00 | 0.15 | -1.80 | -92.31% | 15 | 2 |
| 554.22 | -113.45 | -16.99% | 2 | 2 | 3,350.00 | 0.15 | -8.85 | -98.33% | 22 | 1 |
| - | - | - | - | - | 3,370.00 | 1.13 | -4.43 | -79.68% | 2 | 2 |
| 528.80 | -91.81 | -14.79% | 1 | 1 | 3,400.00 | 0.19 | -0.02 | -9.52% | 1 | 24 |
| 607.10 | 0.00 | - | - | 1 | 3,420.00 | - | - | - | - | - |
| - | - | - | - | - | 3,430.00 | 0.18 | 0.00 | - | 3 | 3 |
| 555.20 | 0.00 | - | - | 1 | 3,440.00 | - | - | - | - | - |
| 464.64 | +61.84 | +15.35% | 1 | 1 | 3,450.00 | 3.07 | 0.00 | - | 3 | 5 |
| 389.12 | 0.00 | - | - | 1 | 3,460.00 | - | - | - | - | - |
| - | - | - | - | - | 3,480.00 | 2.82 | 0.00 | - | 2 | 2 |
| 495.77 | 0.00 | - | - | 1 | 3,500.00 | 0.52 | +0.30 | +136.36% | 1 | 10 |
| - | - | - | - | - | 3,510.00 | 2.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,520.00 | 2.56 | -0.42 | -14.09% | 1 | 5 |
| - | - | - | - | - | 3,530.00 | 0.25 | -1.94 | -88.58% | 10 | 1 |
| - | - | - | - | - | 3,540.00 | 2.59 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,550.00 | 0.25 | -14.20 | -98.27% | 10 | 0 |
| - | - | - | - | - | 3,580.00 | 0.71 | +0.12 | +20.34% | 5 | 60 |
| - | - | - | - | - | 3,590.00 | 0.50 | 0.00 | - | 23 | 23 |
| - | - | - | - | - | 3,600.00 | 1.04 | +0.64 | +160.00% | 11 | 77 |
| - | - | - | - | - | 3,610.00 | 0.33 | -40.67 | -99.20% | 2 | 1 |
| - | - | - | - | - | 3,620.00 | 1.01 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 3,630.00 | 3.74 | 0.00 | - | 5 | 0 |
| 239.65 | 0.00 | - | 2 | 3 | 3,640.00 | - | - | - | - | - |
| 254.89 | -114.23 | -30.95% | 2 | 2 | 3,650.00 | 1.28 | -0.22 | -14.67% | 4 | 5 |
| - | - | - | - | - | 3,655.00 | 4.02 | 0.00 | - | 1 | 4 |
| 221.76 | 0.00 | - | 2 | 2 | 3,660.00 | 0.68 | -29.10 | -97.72% | 1 | 1 |
| - | - | - | - | - | 3,675.00 | 1.10 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 3,680.00 | 0.55 | -0.20 | -26.67% | 1 | 4 |
| 278.75 | 0.00 | - | 1 | 1 | 3,695.00 | - | - | - | - | - |
| 201.75 | -58.25 | -22.40% | 10 | 5 | 3,700.00 | 1.35 | +0.40 | +42.11% | 9 | 109 |
| - | - | - | - | - | 3,710.00 | 1.30 | -51.15 | -97.52% | 1 | 5 |
| 274.10 | 0.00 | - | 1 | 0 | 3,715.00 | 2.53 | 0.00 | - | 5 | 5 |
| 308.75 | 0.00 | - | 2 | 0 | 3,720.00 | 1.78 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 3,725.00 | 1.55 | +0.05 | +3.33% | 2 | 6 |
| - | - | - | - | - | 3,730.00 | 2.23 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,740.00 | 26.65 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 3,745.00 | 1.27 | 0.00 | - | 2 | 8 |
| 242.82 | 0.00 | - | 1 | 1 | 3,750.00 | 2.35 | +1.05 | +80.77% | 26 | 110 |
| - | - | - | - | - | 3,755.00 | 3.34 | -20.66 | -86.08% | 11 | 1 |
| - | - | - | - | - | 3,760.00 | 53.38 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,765.00 | 3.85 | -51.28 | -93.02% | 10 | 0 |
| - | - | - | - | - | 3,775.00 | 4.60 | +1.60 | +53.33% | 3 | 1 |
| 162.00 | 0.00 | - | - | 2 | 3,780.00 | 4.50 | +2.03 | +82.19% | 504 | 14 |
| 100.60 | 0.00 | - | - | 1 | 3,785.00 | 4.20 | -79.92 | -95.01% | 507 | 0 |
| 230.78 | 0.00 | - | 1 | 1 | 3,790.00 | 4.50 | -7.58 | -62.75% | 7 | 8 |
| 135.80 | 0.00 | - | - | 1 | 3,795.00 | - | - | - | - | - |
| 93.00 | -72.00 | -43.64% | 1 | 9 | 3,800.00 | 5.40 | +3.18 | +143.24% | 47 | 26 |
| 156.64 | 0.00 | - | 2 | 2 | 3,805.00 | - | - | - | - | - |
| 114.50 | 0.00 | - | 1 | 1 | 3,810.00 | 6.80 | +3.41 | +100.59% | 6 | 3 |
| - | - | - | - | - | 3,815.00 | 7.90 | +0.70 | +9.72% | 14 | 3 |
| 193.04 | 0.00 | - | 1 | 2 | 3,820.00 | 9.55 | +5.75 | +151.32% | 13 | 4 |
| - | - | - | - | - | 3,825.00 | 11.80 | +8.44 | +251.19% | 8 | 1 |
| - | - | - | - | - | 3,830.00 | 10.20 | +7.70 | +308.00% | 15 | 11 |
| - | - | - | - | - | 3,835.00 | 7.00 | +1.83 | +35.40% | 1 | 1 |
| 183.52 | 0.00 | - | 1 | 1 | 3,840.00 | 10.20 | +6.70 | +191.43% | 6 | 8 |
| 105.00 | 0.00 | - | 2 | 1 | 3,845.00 | - | - | - | - | - |
| 66.00 | -50.00 | -43.10% | 1 | 1 | 3,850.00 | 16.00 | +9.84 | +159.74% | 39 | 101 |
| - | - | - | - | - | 3,855.00 | 14.50 | +9.37 | +182.65% | 11 | 2 |
| - | - | - | - | - | 3,860.00 | 16.50 | +9.90 | +150.00% | 4 | 2 |
| 50.00 | -58.06 | -53.73% | 2 | 21 | 3,865.00 | - | - | - | - | - |
| 107.45 | 0.00 | - | 4 | 4 | 3,870.00 | 22.70 | +16.00 | +238.81% | 24 | 3 |
| - | - | - | - | - | 3,875.00 | 28.00 | +20.90 | +294.37% | 10 | 37 |
| 155.88 | 0.00 | - | 2 | 3 | 3,880.00 | 26.00 | +19.30 | +288.06% | 24 | 6 |
| - | - | - | - | - | 3,885.00 | 24.00 | +0.55 | +2.35% | 33 | 1 |
| 24.20 | -105.80 | -81.38% | 9 | 15 | 3,890.00 | 25.70 | +15.00 | +140.19% | 8 | 4 |
| - | - | - | - | - | 3,895.00 | 33.50 | +22.20 | +196.46% | 10 | 26 |
| 28.50 | -53.38 | -65.19% | 18 | 11 | 3,900.00 | 35.90 | +23.86 | +198.17% | 63 | 96 |
| - | - | - | - | - | 3,905.00 | 38.30 | +33.85 | +760.67% | 12 | 2 |
| 25.20 | -71.40 | -73.91% | 4 | 2 | 3,910.00 | 37.80 | +21.80 | +136.25% | 2 | 6 |
| - | - | - | - | - | 3,915.00 | 35.10 | +23.10 | +192.50% | 3 | 2 |
| 16.47 | -51.03 | -75.60% | 12 | 2 | 3,920.00 | 53.35 | +39.15 | +275.70% | 4 | 4 |
| - | - | - | - | - | 3,925.00 | 29.50 | +19.60 | +197.98% | 1 | 7 |
| 15.00 | -100.82 | -87.05% | 7 | 0 | 3,930.00 | 60.85 | +43.30 | +246.72% | 4 | 4 |
| 18.40 | -36.45 | -66.45% | 1 | 4 | 3,935.00 | 34.40 | +18.70 | +119.11% | 1 | 13 |
| - | - | - | - | - | 3,940.00 | 50.78 | +26.28 | +107.27% | 4 | 22 |
| 8.60 | -68.30 | -88.82% | 2 | 1 | 3,945.00 | 50.00 | +26.48 | +112.59% | 2 | 12 |
| 9.00 | -83.30 | -90.25% | 18 | 2 | 3,950.00 | 59.25 | +34.61 | +140.46% | 4 | 12 |
| 9.64 | -29.36 | -75.28% | 7 | 1 | 3,955.00 | 27.30 | 0.00 | - | 1 | 9 |
| 10.15 | -33.53 | -76.76% | 9 | 3 | 3,960.00 | 81.30 | +53.90 | +196.72% | 3 | 21 |
| 6.50 | -30.90 | -82.62% | 7 | 3 | 3,965.00 | 70.65 | +41.65 | +143.62% | 2 | 9 |
| 6.75 | -30.12 | -81.69% | 5 | 13 | 3,970.00 | 95.00 | +63.00 | +196.88% | 5 | 13 |
| 5.80 | -22.20 | -79.29% | 5 | 1 | 3,975.00 | 85.00 | +64.40 | +312.62% | 1 | 2 |
| 3.00 | -20.20 | -87.07% | 14 | 12 | 3,980.00 | 75.00 | +40.90 | +119.94% | 1 | 6 |
| 4.28 | -46.72 | -91.61% | 506 | 2 | 3,985.00 | 41.00 | 0.00 | - | 1 | 2 |
| 3.00 | -23.00 | -88.46% | 529 | 22 | 3,990.00 | 80.85 | +28.85 | +55.48% | 4 | 7 |
| 3.31 | -23.88 | -87.83% | 2 | 4 | 3,995.00 | 44.85 | 0.00 | - | 2 | 5 |
| 2.80 | -20.80 | -88.14% | 50 | 15 | 4,000.00 | 120.00 | +68.60 | +133.46% | 4 | 27 |
| 2.50 | -20.50 | -89.13% | 31 | 21 | 4,005.00 | 95.45 | +65.15 | +215.02% | 6 | 8 |
| 2.30 | -15.20 | -86.86% | 7 | 7 | 4,010.00 | 99.10 | +38.81 | +64.37% | 6 | 9 |
| - | - | - | - | - | 4,015.00 | 49.00 | 0.00 | - | 1 | 2 |
| 4.50 | -10.55 | -70.10% | 2 | 17 | 4,020.00 | 133.00 | +65.27 | +96.37% | 1 | 4 |
| 5.00 | -41.40 | -89.22% | 3 | 9 | 4,025.00 | 138.70 | +90.20 | +185.98% | 2 | 3 |
| 2.50 | -10.15 | -80.24% | 11 | 3 | 4,030.00 | 59.00 | 0.00 | - | 2 | 2 |
| 2.47 | -7.76 | -75.86% | 1 | 5 | 4,040.00 | - | - | - | - | - |
| 1.10 | -38.03 | -97.19% | 6 | 2 | 4,045.00 | - | - | - | - | - |
| 1.98 | -6.52 | -76.71% | 11 | 19 | 4,050.00 | 165.00 | +87.80 | +113.73% | 2 | 3 |
| 2.00 | -5.50 | -73.33% | 4 | 13 | 4,060.00 | - | - | - | - | - |
| 3.62 | -8.32 | -69.68% | 3 | 3 | 4,065.00 | - | - | - | - | - |
| 1.77 | -20.33 | -91.99% | 4 | 4 | 4,070.00 | - | - | - | - | - |
| 3.00 | -2.30 | -43.40% | 2 | 12 | 4,080.00 | - | - | - | - | - |
| 2.05 | -2.05 | -50.00% | 13 | 23 | 4,100.00 | 122.90 | 0.00 | - | 1 | 1 |
| 2.10 | -0.95 | -31.15% | 3 | 1 | 4,110.00 | - | - | - | - | - |
| 0.50 | -2.90 | -85.29% | 2 | 24 | 4,120.00 | 117.00 | 0.00 | - | - | 12 |
| 0.81 | -6.71 | -89.23% | 20 | 10 | 4,130.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 2 | 2 | 4,140.00 | - | - | - | - | - |
| 0.30 | -1.46 | -82.95% | 43 | 20 | 4,150.00 | - | - | - | - | - |
| 0.71 | -0.96 | -57.49% | 2 | 7 | 4,160.00 | - | - | - | - | - |
| 0.26 | -0.94 | -78.33% | 11 | 10 | 4,200.00 | - | - | - | - | - |
| 5.55 | 0.00 | - | - | 1 | 4,220.00 | - | - | - | - | - |
| 0.17 | -1.33 | -88.67% | 1 | 12 | 4,250.00 | 240.75 | 0.00 | - | - | 0 |
| 3.52 | 0.00 | - | - | 1 | 4,260.00 | 257.75 | 0.00 | - | - | 0 |
| 1.20 | 0.00 | - | 6 | 6 | 4,270.00 | - | - | - | - | - |
| 3.78 | 0.00 | - | 1 | 1 | 4,280.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 10 | 13 | 4,300.00 | - | - | - | - | - |
| 2.63 | 0.00 | - | - | 1 | 4,350.00 | - | - | - | - | - |
| 3.06 | 0.00 | - | 1 | 0 | 4,380.00 | - | - | - | - | - |
| 2.96 | 0.00 | - | - | 0 | 4,400.00 | - | - | - | - | - |
| 2.67 | 0.00 | - | 1 | 1 | 4,420.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 2 | 4,440.00 | - | - | - | - | - |
| 0.04 | -0.21 | -84.00% | 33 | 3 | 4,450.00 | - | - | - | - | - |
| 0.05 | -1.40 | -96.55% | 1 | 2 | 4,480.00 | - | - | - | - | - |
| 0.05 | -0.16 | -76.19% | 6 | 1 | 4,500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 11 | 4,600.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 1 | 4,850.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 1 | 4,900.00 | - | - | - | - | - |
| 2.51 | 0.00 | - | - | 1 | 5,000.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 2 | 5,100.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | - | 1 | 5,300.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 2 | 5,400.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.