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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816C03000000 | 2024-06-18 9:45AM EDT | 3,000.00 | 1,055.48 | 976.10 | 996.10 | +65.48 | +6.61% | 1 | 3 | 53.96% |
| BKNG240816C03100000 | 2024-05-23 3:55PM EDT | 3,100.00 | 703.50 | 914.80 | 934.80 | 0.00 | - | - | 2 | 64.28% |
| BKNG240816C03500000 | 2024-05-30 9:48AM EDT | 3,500.00 | 321.82 | 496.20 | 516.20 | 0.00 | - | 1 | 1 | 38.46% |
| BKNG240816C03600000 | 2024-06-25 11:17AM EDT | 3,600.00 | 467.12 | 407.70 | 427.70 | 0.00 | - | 1 | 9 | 35.55% |
| BKNG240816C03650000 | 2024-06-17 2:13PM EDT | 3,650.00 | 368.35 | 366.10 | 386.10 | 0.00 | - | 1 | 1 | 34.43% |
| BKNG240816C03660000 | 2024-06-18 9:57AM EDT | 3,660.00 | 387.80 | 358.10 | 378.10 | 0.00 | - | - | 3 | 34.25% |
| BKNG240816C03665000 | 2024-05-31 9:31AM EDT | 3,665.00 | 243.00 | 354.10 | 374.00 | 0.00 | - | 1 | 1 | 34.14% |
| BKNG240816C03670000 | 2024-06-18 9:57AM EDT | 3,670.00 | 379.65 | 350.10 | 370.10 | 0.00 | - | - | 3 | 34.06% |
| BKNG240816C03690000 | 2024-05-28 9:38AM EDT | 3,690.00 | 258.40 | 394.80 | 419.80 | 0.00 | - | 1 | 1 | 46.92% |
| BKNG240816C03695000 | 2024-06-07 1:50PM EDT | 3,695.00 | 248.80 | 330.40 | 350.40 | 0.00 | - | 1 | 1 | 33.60% |
| BKNG240816C03700000 | 2024-06-26 2:24PM EDT | 3,700.00 | 360.63 | 326.50 | 346.50 | 0.00 | - | 2 | 3 | 33.50% |
| BKNG240816C03710000 | 2024-06-05 10:44AM EDT | 3,710.00 | 242.55 | 320.50 | 339.90 | 0.00 | - | 13 | 13 | 33.56% |
| BKNG240816C03715000 | 2024-06-10 9:55AM EDT | 3,715.00 | 216.40 | 316.60 | 335.10 | 0.00 | - | - | 1 | 33.27% |
| BKNG240816C03730000 | 2024-05-31 11:53AM EDT | 3,730.00 | 188.80 | 305.20 | 324.60 | 0.00 | - | 1 | 4 | 33.19% |
| BKNG240816C03735000 | 2024-06-03 11:10AM EDT | 3,735.00 | 198.28 | 301.50 | 320.90 | 0.00 | - | 1 | 2 | 33.11% |
| BKNG240816C03740000 | 2024-06-03 1:19PM EDT | 3,740.00 | 182.95 | 297.80 | 316.80 | 0.00 | - | 3 | 3 | 32.96% |
| BKNG240816C03750000 | 2024-06-20 10:44AM EDT | 3,750.00 | 333.91 | 290.40 | 308.40 | 0.00 | - | 2 | 4 | 32.60% |
| BKNG240816C03755000 | 2024-06-10 11:25AM EDT | 3,755.00 | 204.00 | 286.70 | 305.00 | 0.00 | - | 2 | 1 | 32.57% |
| BKNG240816C03760000 | 2024-06-06 10:22AM EDT | 3,760.00 | 248.50 | 283.10 | 302.20 | 0.00 | - | - | 1 | 32.66% |
| BKNG240816C03775000 | 2024-06-04 10:01AM EDT | 3,775.00 | 218.20 | 272.30 | 291.50 | 0.00 | - | 2 | 2 | 32.45% |
| BKNG240816C03780000 | 2024-06-26 2:24PM EDT | 3,780.00 | 298.72 | 268.80 | 288.00 | 0.00 | - | 2 | 0 | 32.38% |
| BKNG240816C03785000 | 2024-05-20 2:26PM EDT | 3,785.00 | 190.00 | 295.90 | 315.40 | 0.00 | - | 3 | 2 | 38.14% |
| BKNG240816C03790000 | 2024-06-12 9:52AM EDT | 3,790.00 | 234.00 | 261.80 | 281.00 | 0.00 | - | 1 | 1 | 32.25% |
| BKNG240816C03795000 | 2024-06-14 9:31AM EDT | 3,795.00 | 207.88 | 258.30 | 276.90 | 0.00 | - | 1 | 1 | 32.06% |
| BKNG240816C03800000 | 2024-06-28 1:23PM EDT | 3,800.00 | 272.15 | 254.90 | 273.30 | +8.14 | +3.08% | 1 | 14 | 31.96% |
| BKNG240816C03810000 | 2024-06-17 3:11PM EDT | 3,810.00 | 263.12 | 248.00 | 267.00 | -1.88 | -0.71% | 1 | 1 | 31.93% |
| BKNG240816C03820000 | 2024-06-14 12:34PM EDT | 3,820.00 | 201.00 | 241.30 | 259.70 | 0.00 | - | 2 | 1 | 31.70% |
| BKNG240816C03825000 | 2024-05-22 9:50AM EDT | 3,825.00 | 212.00 | 272.70 | 292.70 | 0.00 | - | - | 1 | 38.28% |
| BKNG240816C03830000 | 2024-05-29 9:38AM EDT | 3,830.00 | 145.40 | 264.30 | 284.20 | 0.00 | - | 1 | 6 | 37.25% |
| BKNG240816C03835000 | 2024-06-07 3:50PM EDT | 3,835.00 | 173.80 | 230.90 | 250.90 | 0.00 | - | 6 | 32 | 31.72% |
| BKNG240816C03840000 | 2024-06-18 1:37PM EDT | 3,840.00 | 258.30 | 228.20 | 246.60 | 0.00 | - | 1 | 21 | 31.47% |
| BKNG240816C03900000 | 2024-06-26 12:47PM EDT | 3,900.00 | 235.00 | 194.30 | 208.40 | 0.00 | - | 5 | 24 | 30.63% |
| BKNG240816C03960000 | 2024-06-28 2:31PM EDT | 3,960.00 | 167.13 | 158.60 | 174.70 | -40.87 | -19.65% | 10 | 1 | 30.06% |
| BKNG240816C03975000 | 2024-06-21 3:10PM EDT | 3,975.00 | 179.72 | 150.00 | 166.00 | 0.00 | - | 1 | 1 | 29.78% |
| BKNG240816C03980000 | 2024-06-27 2:22PM EDT | 3,980.00 | 185.00 | 147.70 | 163.60 | 0.00 | - | 1 | 2 | 29.76% |
| BKNG240816C04000000 | 2024-06-28 2:31PM EDT | 4,000.00 | 147.16 | 137.70 | 153.80 | -29.44 | -16.67% | 11 | 21 | 29.63% |
| BKNG240816C04025000 | 2024-06-21 9:38AM EDT | 4,025.00 | 169.10 | 126.00 | 142.10 | +17.10 | +11.25% | 1 | 7 | 29.48% |
| BKNG240816C04100000 | 2024-06-28 3:16PM EDT | 4,100.00 | 101.90 | 93.60 | 109.50 | -33.84 | -24.93% | 2 | 20 | 28.84% |
| BKNG240816C04200000 | 2024-06-28 1:53PM EDT | 4,200.00 | 71.50 | 60.50 | 76.00 | -26.24 | -26.85% | 1 | 29 | 28.38% |
| BKNG240816C04300000 | 2024-06-24 12:56PM EDT | 4,300.00 | 62.38 | 37.80 | 54.00 | 0.00 | - | 2 | 8 | 28.69% |
| BKNG240816C04400000 | 2024-06-28 2:28PM EDT | 4,400.00 | 33.05 | 23.60 | 37.80 | -10.75 | -24.54% | 1 | 6 | 29.00% |
| BKNG240816C04500000 | 2024-06-27 11:42AM EDT | 4,500.00 | 28.00 | 15.60 | 24.50 | 0.00 | - | 9 | 20 | 28.77% |
| BKNG240816C04600000 | 2024-06-27 12:26PM EDT | 4,600.00 | 18.90 | 8.10 | 16.70 | 0.00 | - | 1 | 7 | 29.13% |
| BKNG240816C04700000 | 2024-06-27 2:56PM EDT | 4,700.00 | 8.90 | 3.40 | 11.90 | 0.00 | - | 1 | 1 | 29.82% |
| BKNG240816C04900000 | 2024-06-24 9:30AM EDT | 4,900.00 | 7.00 | 0.00 | 7.00 | 0.00 | - | 2 | 5 | 31.90% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816P02500000 | 2024-06-28 10:11AM EDT | 2,500.00 | 0.90 | 0.00 | 4.90 | -0.30 | -25.00% | 3 | 17 | 55.08% |
| BKNG240816P02600000 | 2024-06-28 10:11AM EDT | 2,600.00 | 1.40 | 0.00 | 5.20 | +0.40 | +40.00% | 6 | 7 | 51.26% |
| BKNG240816P02700000 | 2024-06-28 10:10AM EDT | 2,700.00 | 1.00 | 0.00 | 5.60 | -0.75 | -42.86% | 1 | 3 | 52.77% |
| BKNG240816P02800000 | 2024-06-06 1:33PM EDT | 2,800.00 | 4.40 | 0.00 | 3.00 | 0.00 | - | 3 | 7 | 44.01% |
| BKNG240816P02900000 | 2024-06-06 1:32PM EDT | 2,900.00 | 6.00 | 0.00 | 6.80 | 0.00 | - | 2 | 0 | 45.60% |
| BKNG240816P03000000 | 2024-06-17 12:39PM EDT | 3,000.00 | 4.00 | 0.00 | 7.70 | 0.00 | - | 1 | 9 | 42.27% |
| BKNG240816P03100000 | 2024-06-27 1:31PM EDT | 3,100.00 | 1.75 | 0.95 | 9.00 | 0.00 | - | 1 | 11 | 39.18% |
| BKNG240816P03200000 | 2024-06-26 3:49PM EDT | 3,200.00 | 4.22 | 2.30 | 10.80 | 0.00 | - | 1 | 28 | 36.26% |
| BKNG240816P03300000 | 2024-06-21 11:08AM EDT | 3,300.00 | 10.70 | 5.00 | 13.50 | 0.00 | - | 6 | 33 | 33.60% |
| BKNG240816P03400000 | 2024-06-27 11:58AM EDT | 3,400.00 | 10.50 | 9.00 | 18.10 | 0.00 | - | 1 | 44 | 31.42% |
| BKNG240816P03500000 | 2024-06-28 9:59AM EDT | 3,500.00 | 18.00 | 15.60 | 24.10 | 0.00 | - | 1 | 47 | 29.12% |
| BKNG240816P03600000 | 2024-06-27 10:15AM EDT | 3,600.00 | 25.00 | 22.90 | 38.80 | 0.00 | - | 2 | 43 | 28.61% |
| BKNG240816P03650000 | 2024-06-25 9:55AM EDT | 3,650.00 | 33.96 | 30.50 | 46.90 | 0.00 | - | 1 | 10 | 27.98% |
| BKNG240816P03660000 | 2024-06-11 10:42AM EDT | 3,660.00 | 39.00 | 31.80 | 47.70 | -55.95 | -58.93% | 1 | 1 | 27.61% |
| BKNG240816P03665000 | 2024-05-29 3:47PM EDT | 3,665.00 | 122.80 | 35.40 | 45.70 | 0.00 | - | - | 1 | 26.84% |
| BKNG240816P03680000 | 2024-06-26 3:41PM EDT | 3,680.00 | 41.79 | 35.70 | 45.70 | 0.00 | - | 2 | 1 | 25.99% |
| BKNG240816P03695000 | 2024-06-28 11:23AM EDT | 3,695.00 | 41.72 | 38.90 | 56.10 | -57.38 | -57.90% | 10 | 1 | 27.56% |
| BKNG240816P03700000 | 2024-06-28 12:56PM EDT | 3,700.00 | 45.00 | 40.00 | 57.20 | +2.90 | +6.89% | 3 | 22 | 27.51% |
| BKNG240816P03710000 | 2024-05-24 10:32AM EDT | 3,710.00 | 130.20 | 44.00 | 60.90 | 0.00 | - | 2 | 2 | 27.73% |
| BKNG240816P03720000 | 2024-06-28 3:25PM EDT | 3,720.00 | 51.50 | 44.60 | 61.80 | -57.30 | -52.67% | 1 | 3 | 27.32% |
| BKNG240816P03740000 | 2024-06-27 10:57AM EDT | 3,740.00 | 45.50 | 49.60 | 66.10 | 0.00 | - | 1 | 2 | 27.00% |
| BKNG240816P03750000 | 2024-06-28 1:55PM EDT | 3,750.00 | 58.85 | 55.10 | 65.90 | +10.38 | +21.42% | 1 | 12 | 26.33% |
| BKNG240816P03760000 | 2024-06-24 10:31AM EDT | 3,760.00 | 57.82 | 54.90 | 72.10 | 0.00 | - | 11 | 11 | 26.97% |
| BKNG240816P03765000 | 2024-06-20 3:24PM EDT | 3,765.00 | 73.00 | 56.30 | 73.50 | 0.00 | - | 1 | 1 | 26.93% |
| BKNG240816P03775000 | 2024-06-24 10:05AM EDT | 3,775.00 | 65.91 | 59.10 | 76.40 | 0.00 | - | 3 | 4 | 26.86% |
| BKNG240816P03780000 | 2024-06-24 10:31AM EDT | 3,780.00 | 62.29 | 60.60 | 77.80 | 0.00 | - | 10 | 11 | 26.81% |
| BKNG240816P03790000 | 2024-06-27 1:31PM EDT | 3,790.00 | 60.75 | 63.60 | 80.80 | 0.00 | - | 1 | 1 | 26.73% |
| BKNG240816P03800000 | 2024-06-28 3:55PM EDT | 3,800.00 | 74.00 | 66.70 | 79.00 | +11.00 | +17.46% | 3 | 22 | 25.71% |
| BKNG240816P03810000 | 2024-06-21 10:00AM EDT | 3,810.00 | 89.35 | 69.90 | 85.90 | 0.00 | - | 1 | 1 | 26.36% |
| BKNG240816P03825000 | 2024-06-18 11:39AM EDT | 3,825.00 | 90.50 | 74.90 | 92.10 | 0.00 | - | - | 1 | 26.48% |
| BKNG240816P03840000 | 2024-06-24 10:03AM EDT | 3,840.00 | 84.91 | 80.10 | 96.20 | 0.00 | - | 3 | 13 | 26.17% |
| BKNG240816P03870000 | 2024-06-20 2:05PM EDT | 3,870.00 | 97.82 | 91.20 | 107.20 | -3.18 | -3.15% | 1 | 1 | 25.96% |
| BKNG240816P03900000 | 2024-06-28 12:43PM EDT | 3,900.00 | 96.90 | 103.60 | 118.80 | +3.20 | +3.42% | 8 | 24 | 25.69% |
| BKNG240816P03980000 | 2024-06-28 1:38PM EDT | 3,980.00 | 143.00 | 139.00 | 154.90 | +18.00 | +14.40% | 2 | 3 | 25.08% |
| BKNG240816P04000000 | 2024-06-28 2:32PM EDT | 4,000.00 | 156.00 | 149.00 | 162.00 | +23.87 | +18.07% | 2 | 17 | 24.40% |
| BKNG240816P04025000 | 2024-06-21 2:23PM EDT | 4,025.00 | 169.20 | 162.10 | 177.90 | 0.00 | - | 1 | 1 | 24.67% |
| BKNG240816P04100000 | 2024-06-28 3:50PM EDT | 4,100.00 | 206.00 | 205.60 | 221.00 | -0.75 | -0.36% | 2 | 2 | 23.96% |
| BKNG240816P04200000 | 2024-06-14 3:37PM EDT | 4,200.00 | 376.15 | 273.40 | 290.90 | 0.00 | - | 3 | 13 | 23.60% |
| BKNG240816P04400000 | 2024-06-20 2:46PM EDT | 4,400.00 | 429.03 | 439.60 | 459.60 | 0.00 | - | - | 5 | 24.10% |
| BKNG240816P04500000 | 2024-06-20 2:46PM EDT | 4,500.00 | 517.98 | 533.60 | 553.60 | 0.00 | - | - | 5 | 25.30% |
© 2024 Yahoo. Todos los derechos reservados.