U.S. markets closed
F S&P 500
5,528.75 -5.00 (-0.09%) F Dow Jones
39,482.00 -29.00 (-0.07%) F Nasdaq
20,019.00 -33.00 (-0.16%) E-mini Russell 2000 Index Futur
2,048.80 +0.40 (+0.02%) Petróleo
83.51 +0.13 (+0.16%) Oro
2,342.40 +3.50 (+0.15%)
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
19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,560.00 | 2.20 | 0.00 | - | 1 | 5 |
| 2,193.01 | 0.00 | - | 1 | 2 | 1,580.00 | 0.10 | 0.00 | - | 1 | 5 |
| 2,159.70 | 0.00 | - | 1 | 1 | 1,600.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,620.00 | 0.40 | 0.00 | - | 1 | 1 |
| 2,074.90 | 0.00 | - | - | 1 | 1,660.00 | - | - | - | - | - |
| 1,855.50 | 0.00 | - | 1 | 1 | 1,680.00 | 1.25 | 0.00 | - | 3 | 8 |
| 1,717.50 | 0.00 | - | 1 | 2 | 1,700.00 | 0.10 | 0.00 | - | 1 | 1 |
| 1,476.00 | 0.00 | - | 1 | 1 | 1,720.00 | 0.18 | 0.00 | - | 4 | 7 |
| 2,192.00 | 0.00 | - | 1 | 1 | 1,740.00 | 1.35 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,760.00 | 2.05 | 0.00 | - | 1 | 4 |
| 1,403.00 | 0.00 | - | 1 | 2 | 1,780.00 | 0.93 | 0.00 | - | 3 | 3 |
| 1,395.50 | 0.00 | - | - | 1 | 1,800.00 | 1.00 | 0.00 | - | 3 | 3 |
| 1,365.50 | 0.00 | - | - | 1 | 1,820.00 | 1.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,840.00 | 0.80 | 0.00 | - | 1 | 1 |
| 1,352.50 | 0.00 | - | - | 1 | 1,860.00 | 0.25 | 0.00 | - | 1 | 7 |
| 1,351.50 | 0.00 | - | 1 | 2 | 1,880.00 | 0.05 | 0.00 | - | 7 | 37 |
| 1,305.00 | 0.00 | - | 1 | 1 | 1,900.00 | 1.70 | 0.00 | - | 1 | 1 |
| 1,939.29 | 0.00 | - | 1 | 1 | 1,920.00 | 1.72 | 0.00 | - | 2 | 2 |
| 1,744.10 | 0.00 | - | 1 | 2 | 1,940.00 | - | - | - | - | - |
| 1,203.50 | 0.00 | - | - | 1 | 1,960.00 | - | - | - | - | - |
| 1,249.50 | 0.00 | - | - | 1 | 1,980.00 | - | - | - | - | - |
| 1,213.50 | 0.00 | - | 1 | 2 | 2,000.00 | 1.50 | 0.00 | - | 1 | 14 |
| 1,580.30 | 0.00 | - | 1 | 2 | 2,100.00 | 2.40 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,110.00 | 2.03 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2,120.00 | 2.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,130.00 | 1.70 | 0.00 | - | - | 18 |
| - | - | - | - | - | 2,140.00 | 0.80 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 2,150.00 | 0.50 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2,160.00 | 0.05 | 0.00 | - | 1 | 6 |
| 1,447.00 | 0.00 | - | 1 | 3 | 2,200.00 | 0.10 | 0.00 | - | 1 | 79 |
| - | - | - | - | - | 2,210.00 | 0.50 | 0.00 | - | - | 2 |
| 1,549.09 | 0.00 | - | - | 1 | 2,250.00 | 3.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,260.00 | 1.00 | 0.00 | - | - | 1 |
| 1,326.30 | 0.00 | - | 1 | 1 | 2,280.00 | - | - | - | - | - |
| 1,667.50 | 0.00 | - | 1 | 2 | 2,300.00 | 2.15 | 0.00 | - | 1 | 7 |
| 1,297.10 | 0.00 | - | 1 | 1 | 2,310.00 | - | - | - | - | - |
| 1,215.60 | 0.00 | - | 1 | 2 | 2,390.00 | - | - | - | - | - |
| 1,570.40 | 0.00 | - | 1 | 4 | 2,400.00 | 1.80 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 2,420.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,490.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,500.00 | 0.35 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 2,600.00 | 0.35 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 2,700.00 | 1.00 | 0.00 | - | 2 | 62 |
| 923.00 | 0.00 | - | 1 | 2 | 2,800.00 | 0.90 | +0.56 | +164.71% | 1 | 37 |
| 731.90 | 0.00 | - | 1 | 3 | 2,900.00 | 0.30 | -1.80 | -85.71% | 1 | 24 |
| 553.28 | 0.00 | - | 1 | 2 | 3,000.00 | 0.30 | 0.00 | - | 4 | 63 |
| 523.20 | 0.00 | - | 2 | 2 | 3,060.00 | 3.71 | 0.00 | - | 20 | 19 |
| - | - | - | - | - | 3,065.00 | 111.78 | 0.00 | - | 10 | 1 |
| - | - | - | - | - | 3,070.00 | 13.20 | 0.00 | - | 2 | 2 |
| 628.00 | 0.00 | - | 1 | 1 | 3,075.00 | 84.50 | 0.00 | - | - | 1 |
| 761.00 | 0.00 | - | - | 2 | 3,080.00 | 3.92 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,085.00 | 11.60 | 0.00 | - | 1 | 1 |
| 641.10 | 0.00 | - | 2 | 4 | 3,090.00 | - | - | - | - | - |
| - | - | - | - | - | 3,095.00 | 110.00 | 0.00 | - | - | 1 |
| 465.00 | 0.00 | - | 1 | 3 | 3,100.00 | 2.50 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 3,105.00 | 12.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,110.00 | 4.75 | 0.00 | - | 20 | 10 |
| - | - | - | - | - | 3,115.00 | 69.00 | 0.00 | - | 2 | 3 |
| 645.30 | 0.00 | - | 2 | 2 | 3,120.00 | 105.70 | 0.00 | - | 10 | 5 |
| 640.90 | 0.00 | - | 1 | 1 | 3,125.00 | - | - | - | - | - |
| - | - | - | - | - | 3,130.00 | 95.90 | 0.00 | - | - | 1 |
| 638.10 | 0.00 | - | - | 1 | 3,135.00 | 81.80 | 0.00 | - | 1 | 1 |
| 633.20 | 0.00 | - | 1 | 2 | 3,140.00 | 48.00 | 0.00 | - | 1 | 4 |
| 628.40 | 0.00 | - | 1 | 1 | 3,145.00 | - | - | - | - | - |
| 681.00 | 0.00 | - | 1 | 5 | 3,150.00 | 2.23 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 3,155.00 | 54.40 | 0.00 | - | 2 | 7 |
| 595.50 | 0.00 | - | 1 | 1 | 3,160.00 | 15.30 | 0.00 | - | 1 | 11 |
| 609.00 | 0.00 | - | 1 | 3 | 3,165.00 | - | - | - | - | - |
| 661.40 | 0.00 | - | 1 | 2 | 3,170.00 | 25.12 | 0.00 | - | 1 | 2 |
| 561.60 | 0.00 | - | 1 | 1 | 3,175.00 | 24.70 | 0.00 | - | 5 | 6 |
| 545.22 | 0.00 | - | 1 | 1 | 3,180.00 | - | - | - | - | - |
| 603.70 | 0.00 | - | - | 2 | 3,185.00 | - | - | - | - | - |
| 520.82 | 0.00 | - | 1 | 1 | 3,190.00 | 95.80 | 0.00 | - | 1 | 2 |
| 594.80 | 0.00 | - | - | 1 | 3,195.00 | - | - | - | - | - |
| 526.50 | 0.00 | - | 2 | 2 | 3,200.00 | 1.35 | 0.00 | - | 4 | 30 |
| - | - | - | - | - | 3,205.00 | 97.14 | 0.00 | - | 10 | 10 |
| 524.75 | 0.00 | - | 1 | 0 | 3,210.00 | 9.70 | 0.00 | - | 1 | 2 |
| 605.20 | 0.00 | - | 1 | 4 | 3,215.00 | - | - | - | - | - |
| 556.50 | 0.00 | - | 1 | 1 | 3,220.00 | 93.20 | 0.00 | - | 2 | 3 |
| 551.70 | 0.00 | - | 1 | 4 | 3,225.00 | 96.70 | 0.00 | - | 2 | 2 |
| 510.80 | 0.00 | - | 1 | 1 | 3,230.00 | 8.40 | 0.00 | - | 7 | 55 |
| - | - | - | - | - | 3,235.00 | 33.12 | 0.00 | - | 1 | 1 |
| 521.40 | 0.00 | - | 1 | 4 | 3,240.00 | 28.34 | 0.00 | - | 1 | 5 |
| 528.60 | 0.00 | - | 1 | 2 | 3,245.00 | 8.65 | 0.00 | - | 1 | 5 |
| 486.82 | 0.00 | - | 1 | 2 | 3,250.00 | 2.48 | 0.00 | - | 1 | 62 |
| - | - | - | - | - | 3,255.00 | 74.70 | 0.00 | - | 3 | 0 |
| 524.00 | 0.00 | - | 3 | 5 | 3,260.00 | 0.95 | 0.00 | - | 32 | 30 |
| 692.20 | 0.00 | - | 4 | 2 | 3,270.00 | 7.55 | 0.00 | - | - | 0 |
| 682.43 | 0.00 | - | 2 | 2 | 3,280.00 | - | - | - | - | - |
| 477.98 | 0.00 | - | 1 | 4 | 3,300.00 | 0.85 | 0.00 | - | 20 | 77 |
| 633.46 | 0.00 | - | 4 | 3 | 3,330.00 | - | - | - | - | - |
| - | - | - | - | - | 3,340.00 | 9.29 | 0.00 | - | - | 2 |
| 603.61 | 0.00 | - | 2 | 3 | 3,360.00 | 2.20 | 0.00 | - | 3 | 8 |
| 584.19 | 0.00 | - | 4 | 5 | 3,380.00 | 1.30 | 0.00 | - | 4 | 103 |
| 565.55 | 0.00 | - | 2 | 24 | 3,400.00 | 1.52 | 0.00 | - | 21 | 186 |
| 545.64 | 0.00 | - | - | 1 | 3,420.00 | 2.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 3,440.00 | 28.40 | 0.00 | - | 1 | 1 |
| 419.50 | 0.00 | - | - | 1 | 3,460.00 | 1.50 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 3,480.00 | 2.26 | 0.00 | - | 9 | 10 |
| 535.00 | 0.00 | - | 1 | 19 | 3,500.00 | 3.00 | +0.90 | +42.86% | 32 | 154 |
| - | - | - | - | - | 3,520.00 | 5.60 | 0.00 | - | 75 | 75 |
| - | - | - | - | - | 3,540.00 | 11.45 | 0.00 | - | 1 | 11 |
| 367.07 | +82.53 | +29.00% | 5 | 11 | 3,550.00 | 3.08 | 0.00 | - | 4 | 49 |
| - | - | - | - | - | 3,560.00 | 3.70 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 3,580.00 | 9.10 | 0.00 | - | 1 | 2 |
| 311.90 | -5.57 | -1.75% | 1 | 39 | 3,600.00 | 6.05 | +2.25 | +59.21% | 3 | 130 |
| 183.40 | 0.00 | - | 2 | 2 | 3,620.00 | 7.80 | +3.26 | +71.81% | 3 | 4 |
| 267.67 | -98.13 | -26.83% | 10 | 1 | 3,640.00 | 5.30 | -4.70 | -47.00% | 10 | 3 |
| 394.55 | 0.00 | - | 1 | 84 | 3,650.00 | 9.05 | -1.95 | -17.73% | 21 | 48 |
| 360.00 | 0.00 | - | 1 | 2 | 3,660.00 | 5.85 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 3,680.00 | 10.10 | +2.58 | +34.31% | 1 | 8 |
| 217.70 | -77.50 | -26.25% | 11 | 66 | 3,700.00 | 11.11 | +3.12 | +39.05% | 6 | 117 |
| 274.75 | 0.00 | - | 1 | 4 | 3,720.00 | 8.80 | 0.00 | - | 1 | 12 |
| 217.45 | +0.51 | +0.24% | 1 | 5 | 3,740.00 | 13.46 | 0.00 | - | 1 | 4 |
| 208.35 | -87.15 | -29.49% | 1 | 35 | 3,750.00 | 19.00 | +6.60 | +53.23% | 8 | 48 |
| 273.78 | 0.00 | - | 1 | 6 | 3,760.00 | 10.70 | 0.00 | - | 2 | 26 |
| 140.00 | 0.00 | - | 1 | 11 | 3,780.00 | 23.40 | +13.20 | +129.41% | 6 | 35 |
| 135.74 | -63.40 | -31.84% | 2 | 51 | 3,800.00 | 31.00 | +11.78 | +61.29% | 6 | 60 |
| 107.00 | 0.00 | - | 1 | 18 | 3,820.00 | 38.50 | +22.00 | +133.33% | 6 | 7 |
| 129.89 | 0.00 | - | 1 | 6 | 3,840.00 | 44.70 | +26.50 | +145.60% | 5 | 22 |
| 96.40 | -96.30 | -49.97% | 4 | 51 | 3,850.00 | 50.00 | +21.65 | +76.37% | 20 | 17 |
| 89.60 | -105.40 | -54.05% | 11 | 4 | 3,860.00 | 49.40 | +4.37 | +9.70% | 2 | 6 |
| 81.13 | -70.97 | -46.66% | 3 | 14 | 3,880.00 | 66.00 | +32.70 | +98.20% | 2 | 13 |
| 68.37 | -45.13 | -39.76% | 9 | 43 | 3,900.00 | 65.20 | +34.60 | +113.07% | 26 | 36 |
| 130.50 | 0.00 | - | 5 | 5 | 3,905.00 | - | - | - | - | - |
| 155.24 | 0.00 | - | - | 1 | 3,910.00 | - | - | - | - | - |
| 68.60 | -61.80 | -47.39% | 1 | 8 | 3,920.00 | 44.50 | 0.00 | - | 1 | 7 |
| 109.90 | 0.00 | - | 2 | 2 | 3,935.00 | 42.60 | 0.00 | - | 3 | 2 |
| 61.20 | -27.06 | -30.66% | 2 | 13 | 3,940.00 | 86.46 | +34.46 | +66.27% | 1 | 2 |
| 40.85 | -49.05 | -54.56% | 28 | 37 | 3,950.00 | 94.94 | +35.86 | +60.70% | 6 | 11 |
| - | - | - | - | - | 3,955.00 | 98.24 | +37.51 | +61.77% | 1 | 4 |
| 47.48 | -54.17 | -53.29% | 1 | 5 | 3,960.00 | 64.58 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 3,965.00 | 67.94 | 0.00 | - | 6 | 0 |
| 81.00 | 0.00 | - | 1 | 1 | 3,970.00 | 70.45 | 0.00 | - | 6 | 0 |
| 47.20 | -36.00 | -43.27% | 1 | 9 | 3,980.00 | 93.40 | 0.00 | - | 3 | 5 |
| 64.00 | 0.00 | - | 1 | 2 | 3,985.00 | 51.95 | 0.00 | - | - | 4 |
| 64.76 | 0.00 | - | 1 | 2 | 3,990.00 | 127.20 | +68.15 | +115.41% | 1 | 3 |
| 81.43 | 0.00 | - | 5 | 4 | 3,995.00 | 99.25 | +29.88 | +43.07% | 2 | 5 |
| 26.74 | -52.14 | -66.10% | 5 | 53 | 4,000.00 | 102.35 | +28.35 | +38.31% | 2 | 23 |
| 95.60 | 0.00 | - | 1 | 12 | 4,020.00 | 83.00 | 0.00 | - | 2 | 5 |
| 33.32 | -24.11 | -41.98% | 2 | 16 | 4,040.00 | 95.00 | 0.00 | - | 2 | 3 |
| 25.50 | -15.00 | -37.04% | 1 | 31 | 4,050.00 | 164.90 | +62.90 | +61.67% | 2 | 6 |
| 56.80 | 0.00 | - | 1 | 4 | 4,060.00 | - | - | - | - | - |
| 55.90 | 0.00 | - | 2 | 4 | 4,065.00 | - | - | - | - | - |
| 60.65 | 0.00 | - | - | 1 | 4,080.00 | 134.80 | 0.00 | - | 1 | 2 |
| 11.80 | -15.90 | -57.40% | 15 | 44 | 4,100.00 | 205.00 | +60.00 | +41.38% | 1 | 7 |
| 35.90 | 0.00 | - | 1 | 1 | 4,120.00 | 123.80 | 0.00 | - | - | 2 |
| 10.77 | -31.73 | -74.66% | 2 | 2 | 4,140.00 | - | - | - | - | - |
| 7.20 | -20.80 | -74.29% | 2 | 21 | 4,150.00 | 371.54 | 0.00 | - | - | 2 |
| 26.80 | 0.00 | - | 2 | 6 | 4,160.00 | - | - | - | - | - |
| 22.30 | 0.00 | - | 1 | 3 | 4,180.00 | - | - | - | - | - |
| 5.75 | -9.75 | -62.90% | 4 | 39 | 4,200.00 | 224.75 | 0.00 | - | 2 | 3 |
| 6.37 | -9.03 | -58.64% | 1 | 40 | 4,220.00 | - | - | - | - | - |
| 14.70 | 0.00 | - | 4 | 7 | 4,240.00 | - | - | - | - | - |
| 5.00 | -8.70 | -63.50% | 1 | 6 | 4,250.00 | - | - | - | - | - |
| 4.00 | -16.20 | -80.20% | 1 | 229 | 4,260.00 | - | - | - | - | - |
| 13.27 | 0.00 | - | 10 | 12 | 4,280.00 | - | - | - | - | - |
| 3.25 | -6.55 | -66.84% | 5 | 64 | 4,300.00 | - | - | - | - | - |
| 10.22 | 0.00 | - | - | 1 | 4,320.00 | - | - | - | - | - |
| 3.50 | -1.00 | -22.22% | 1 | 3 | 4,340.00 | - | - | - | - | - |
| 2.00 | -4.83 | -70.72% | 4 | 23 | 4,350.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | - | 1 | 4,360.00 | - | - | - | - | - |
| 2.85 | -2.64 | -48.09% | 2 | 5 | 4,380.00 | - | - | - | - | - |
| 4.91 | 0.00 | - | 1 | 19 | 4,400.00 | 707.80 | 0.00 | - | 1 | 0 |
| 6.13 | 0.00 | - | 1 | 1 | 4,450.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 10 | 4,500.00 | 794.50 | 0.00 | - | 1 | 0 |
| 2.63 | 0.00 | - | 1 | 3 | 4,550.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 37 | 4,600.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 1 | 3 | 4,650.00 | 928.70 | 0.00 | - | - | 0 |
| 2.72 | 0.00 | - | 1 | 4 | 4,700.00 | - | - | - | - | - |
| 3.22 | 0.00 | - | 1 | 2 | 4,750.00 | 790.50 | 0.00 | - | 1 | 0 |
| 0.05 | -1.02 | -95.33% | 1 | 78 | 4,800.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 3 | 3 | 4,850.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 2 | 4,900.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 0 | 4,950.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 5 | 5,000.00 | - | - | - | - | - |
| 2.79 | 0.00 | - | 1 | 1 | 5,050.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 2 | 34 | 5,100.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 7 | 5 | 5,200.00 | 1,468.50 | 0.00 | - | - | 0 |
| 16.10 | 0.00 | - | 5 | 3 | 5,300.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 4 | 5,400.00 | - | - | - | - | - |
| 8.37 | 0.00 | - | 1 | 1 | 5,500.00 | 1,781.72 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 1 | 18 | 5,600.00 | 1,847.91 | 0.00 | - | 1 | 0 |
| 0.10 | -0.05 | -33.33% | 4 | 21 | 5,700.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.