U.S. markets open in 1 hour 34 minutes
F S&P 500
5,293.75 -31.00 (-0.58%) F Dow Jones
38,711.00 -233.00 (-0.60%) F Nasdaq
18,822.50 -118.00 (-0.62%) E-mini Russell 2000 Index Futur
2,052.70 -20.50 (-0.99%) Petróleo
80.42 +0.59 (+0.74%) Oro
2,344.10 -12.40 (-0.53%)
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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250321C01720000 | 2024-05-03 9:37AM EDT | 1,720.00 | 2,076.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C01740000 | 2024-05-03 9:36AM EDT | 1,740.00 | 2,053.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C01750000 | 2024-05-03 9:36AM EDT | 1,750.00 | 2,042.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C01760000 | 2024-05-03 9:37AM EDT | 1,760.00 | 2,040.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C01780000 | 2024-05-03 9:36AM EDT | 1,780.00 | 2,013.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C01820000 | 2024-05-03 9:37AM EDT | 1,820.00 | 1,984.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C01840000 | 2024-05-03 9:36AM EDT | 1,840.00 | 1,957.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C01900000 | 2024-05-03 9:36AM EDT | 1,900.00 | 1,901.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C01960000 | 2024-05-03 9:36AM EDT | 1,960.00 | 1,845.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C02000000 | 2024-05-16 10:58AM EDT | 2,000.00 | 1,860.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C02050000 | 2024-05-03 9:35AM EDT | 2,050.00 | 1,749.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BKNG250321C02060000 | 2024-05-03 9:36AM EDT | 2,060.00 | 1,753.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C02100000 | 2024-05-03 9:36AM EDT | 2,100.00 | 1,717.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C02180000 | 2024-05-03 9:35AM EDT | 2,180.00 | 1,631.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C02200000 | 2024-05-16 10:58AM EDT | 2,200.00 | 1,673.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C02240000 | 2024-05-03 9:36AM EDT | 2,240.00 | 1,589.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C02280000 | 2024-05-03 9:36AM EDT | 2,280.00 | 1,553.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C02320000 | 2024-05-03 9:36AM EDT | 2,320.00 | 1,517.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C02400000 | 2024-05-03 9:36AM EDT | 2,400.00 | 1,445.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C02450000 | 2024-05-03 9:36AM EDT | 2,450.00 | 1,401.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C02600000 | 2024-04-16 3:41PM EDT | 2,600.00 | 1,059.60 | 1,236.40 | 1,261.40 | 0.00 | - | - | 1 | 37.65% |
| BKNG250321C02750000 | 2024-05-03 9:35AM EDT | 2,750.00 | 1,133.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C03290000 | 2024-04-16 11:17AM EDT | 3,290.00 | 570.10 | 687.30 | 712.30 | 0.00 | - | - | 2 | 32.75% |
| BKNG250321C03330000 | 2024-04-19 9:42AM EDT | 3,330.00 | 537.50 | 659.60 | 684.60 | 0.00 | - | 1 | 1 | 32.50% |
| BKNG250321C03390000 | 2024-04-09 9:48AM EDT | 3,390.00 | 591.30 | 688.00 | 712.80 | 0.00 | - | - | 1 | 37.89% |
| BKNG250321C03400000 | 2024-05-03 9:30AM EDT | 3,400.00 | 614.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321C03430000 | 2024-04-08 11:32AM EDT | 3,430.00 | 588.20 | 548.90 | 568.00 | 0.00 | - | - | 1 | 27.76% |
| BKNG250321C03500000 | 2024-05-02 1:49PM EDT | 3,500.00 | 399.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG250321C03530000 | 2024-04-02 3:36PM EDT | 3,530.00 | 504.58 | 409.50 | 434.50 | 0.00 | - | - | 1 | 21.73% |
| BKNG250321C03550000 | 2024-04-25 9:49AM EDT | 3,550.00 | 428.70 | 581.50 | 602.50 | 0.00 | - | 4 | 36 | 35.95% |
| BKNG250321C03600000 | 2024-05-08 10:04AM EDT | 3,600.00 | 453.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG250321C03620000 | 2024-05-08 10:47AM EDT | 3,620.00 | 456.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BKNG250321C03630000 | 2024-05-20 11:10AM EDT | 3,630.00 | 492.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG250321C03690000 | 2024-05-23 9:49AM EDT | 3,690.00 | 534.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BKNG250321C03700000 | 2024-05-20 12:39PM EDT | 3,700.00 | 461.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG250321C03710000 | 2024-05-21 3:01PM EDT | 3,710.00 | 497.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG250321C03740000 | 2024-05-02 2:55PM EDT | 3,740.00 | 302.09 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BKNG250321C03750000 | 2024-05-08 10:44AM EDT | 3,750.00 | 382.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BKNG250321C03760000 | 2024-04-05 2:39PM EDT | 3,760.00 | 412.20 | 347.50 | 364.40 | 0.00 | - | 1 | 1 | 25.75% |
| BKNG250321C03770000 | 2024-05-16 11:34AM EDT | 3,770.00 | 469.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BKNG250321C03780000 | 2024-04-05 2:39PM EDT | 3,780.00 | 403.30 | 338.50 | 357.30 | 0.00 | - | 1 | 1 | 25.91% |
| BKNG250321C03790000 | 2024-05-20 2:26PM EDT | 3,790.00 | 428.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG250321C03800000 | 2024-04-24 12:57PM EDT | 3,800.00 | 330.23 | 433.70 | 454.70 | 0.00 | - | - | 1 | 33.77% |
| BKNG250321C03850000 | 2024-04-23 1:19PM EDT | 3,850.00 | 317.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.39% |
| BKNG250321C03900000 | 2024-05-03 12:56PM EDT | 3,900.00 | 313.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| BKNG250321C04000000 | 2024-05-02 10:16AM EDT | 4,000.00 | 202.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| BKNG250321C04100000 | 2024-04-15 2:37PM EDT | 4,100.00 | 227.20 | 299.40 | 316.60 | 0.00 | - | - | 2 | 32.16% |
| BKNG250321C04200000 | 2024-05-13 3:22PM EDT | 4,200.00 | 257.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| BKNG250321C04300000 | 2024-04-03 11:15AM EDT | 4,300.00 | 218.00 | 191.20 | 206.60 | 0.00 | - | 1 | 1 | 28.44% |
| BKNG250321C04350000 | 2024-05-10 12:54PM EDT | 4,350.00 | 227.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| BKNG250321C04400000 | 2024-04-24 2:48PM EDT | 4,400.00 | 142.95 | 188.50 | 204.20 | 0.00 | - | - | 1 | 30.28% |
| BKNG250321C04500000 | 2024-04-04 1:58PM EDT | 4,500.00 | 170.44 | 115.00 | 135.00 | 0.00 | - | 2 | 1 | 26.39% |
| BKNG250321C04550000 | 2024-05-08 1:51PM EDT | 4,550.00 | 125.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| BKNG250321C04600000 | 2024-04-24 2:48PM EDT | 4,600.00 | 105.49 | 136.60 | 152.50 | 0.00 | - | - | 1 | 29.65% |
| BKNG250321C04700000 | 2024-05-01 11:17AM EDT | 4,700.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| BKNG250321C04900000 | 2024-04-10 1:45PM EDT | 4,900.00 | 85.24 | 88.40 | 108.40 | 0.00 | - | 2 | 2 | 30.20% |
| BKNG250321C05000000 | 2024-04-12 3:19PM EDT | 5,000.00 | 66.40 | 73.20 | 93.20 | 0.00 | - | 2 | 14 | 29.99% |
| BKNG250321C05100000 | 2024-05-03 3:02PM EDT | 5,100.00 | 47.93 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| BKNG250321C05200000 | 2024-04-16 10:09AM EDT | 5,200.00 | 40.39 | 37.20 | 53.70 | 0.00 | - | 2 | 13 | 27.65% |
| BKNG250321C05300000 | 2024-04-12 3:28PM EDT | 5,300.00 | 43.25 | 38.90 | 58.90 | 0.00 | - | - | 1 | 29.52% |
| BKNG250321C05400000 | 2024-05-03 3:02PM EDT | 5,400.00 | 29.07 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| BKNG250321C05600000 | 2024-05-10 12:05PM EDT | 5,600.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250321P01720000 | 2024-05-07 2:58PM EDT | 1,720.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| BKNG250321P01740000 | 2024-05-08 3:10PM EDT | 1,740.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 12.50% |
| BKNG250321P01750000 | 2024-05-24 2:55PM EDT | 1,750.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BKNG250321P01780000 | 2024-04-23 3:22PM EDT | 1,780.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG250321P01840000 | 2024-04-03 11:08AM EDT | 1,840.00 | 18.57 | 1.30 | 13.80 | 0.00 | - | 26 | 13 | 43.90% |
| BKNG250321P01900000 | 2024-04-10 1:28PM EDT | 1,900.00 | 18.54 | 0.00 | 13.40 | 0.00 | - | - | 0 | 41.94% |
| BKNG250321P01960000 | 2024-05-07 2:58PM EDT | 1,960.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG250321P01980000 | 2024-04-22 3:01PM EDT | 1,980.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKNG250321P02000000 | 2024-05-06 3:14PM EDT | 2,000.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BKNG250321P02020000 | 2024-05-24 2:55PM EDT | 2,020.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BKNG250321P02080000 | 2024-05-24 3:48PM EDT | 2,080.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BKNG250321P02100000 | 2024-05-08 9:44AM EDT | 2,100.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| BKNG250321P02140000 | 2024-05-16 11:35AM EDT | 2,140.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG250321P02150000 | 2024-05-14 3:14PM EDT | 2,150.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG250321P02200000 | 2024-05-17 2:49PM EDT | 2,200.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| BKNG250321P02260000 | 2024-05-24 3:48PM EDT | 2,260.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| BKNG250321P02280000 | 2024-05-09 1:53PM EDT | 2,280.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BKNG250321P02300000 | 2024-04-24 2:36PM EDT | 2,300.00 | 43.94 | 13.50 | 30.70 | 0.00 | - | - | 18 | 37.55% |
| BKNG250321P02380000 | 2024-05-16 11:33AM EDT | 2,380.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BKNG250321P02500000 | 2024-04-24 2:40PM EDT | 2,500.00 | 61.60 | 25.40 | 42.60 | 0.00 | - | - | 19 | 35.09% |
| BKNG250321P02550000 | 2024-05-28 10:12AM EDT | 2,550.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BKNG250321P02600000 | 2024-03-19 10:12AM EDT | 2,600.00 | 84.20 | 80.00 | 96.40 | 0.00 | - | 2 | 1 | 41.63% |
| BKNG250321P02650000 | 2024-05-28 10:13AM EDT | 2,650.00 | 47.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BKNG250321P02700000 | 2024-05-15 3:41PM EDT | 2,700.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| BKNG250321P02850000 | 2024-04-29 9:40AM EDT | 2,850.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| BKNG250321P02900000 | 2024-03-19 3:58PM EDT | 2,900.00 | 132.09 | 140.30 | 157.30 | 0.00 | - | 1 | 1 | 39.97% |
| BKNG250321P02950000 | 2024-05-24 3:51PM EDT | 2,950.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| BKNG250321P03000000 | 2024-04-30 10:18AM EDT | 3,000.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| BKNG250321P03030000 | 2024-05-02 2:55PM EDT | 3,030.00 | 168.93 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| BKNG250321P03050000 | 2024-04-22 1:20PM EDT | 3,050.00 | 178.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG250321P03060000 | 2024-03-26 2:49PM EDT | 3,060.00 | 147.70 | 159.00 | 172.70 | 0.00 | - | 1 | 1 | 36.48% |
| BKNG250321P03070000 | 2024-03-28 2:28PM EDT | 3,070.00 | 154.10 | 157.90 | 171.20 | 0.00 | - | 2 | 3 | 36.01% |
| BKNG250321P03090000 | 2024-03-25 3:14PM EDT | 3,090.00 | 161.80 | 164.50 | 182.50 | 0.00 | - | 2 | 2 | 36.51% |
| BKNG250321P03100000 | 2024-04-30 10:50AM EDT | 3,100.00 | 174.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| BKNG250321P03110000 | 2024-04-24 1:09PM EDT | 3,110.00 | 186.80 | 100.30 | 117.30 | 0.00 | - | - | 3 | 29.15% |
| BKNG250321P03130000 | 2024-03-26 12:23PM EDT | 3,130.00 | 170.00 | 179.60 | 195.00 | 0.00 | - | 2 | 2 | 36.43% |
| BKNG250321P03140000 | 2024-04-24 10:18AM EDT | 3,140.00 | 187.80 | 106.00 | 123.20 | 0.00 | - | - | 1 | 28.91% |
| BKNG250321P03150000 | 2024-04-16 9:35AM EDT | 3,150.00 | 215.00 | 116.60 | 135.50 | 0.00 | - | - | 1 | 29.89% |
| BKNG250321P03180000 | 2024-04-12 10:02AM EDT | 3,180.00 | 201.60 | 115.00 | 140.00 | 0.00 | - | 4 | 4 | 29.45% |
| BKNG250321P03190000 | 2024-04-12 10:02AM EDT | 3,190.00 | 204.70 | 119.00 | 144.00 | 0.00 | - | 4 | 4 | 29.55% |
| BKNG250321P03200000 | 2024-05-07 11:07AM EDT | 3,200.00 | 168.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| BKNG250321P03220000 | 2024-04-16 9:35AM EDT | 3,220.00 | 237.50 | 130.90 | 148.00 | 0.00 | - | - | 1 | 29.03% |
| BKNG250321P03230000 | 2024-04-15 1:20PM EDT | 3,230.00 | 227.50 | 132.10 | 152.00 | 0.00 | - | - | 2 | 29.12% |
| BKNG250321P03260000 | 2024-04-03 11:54AM EDT | 3,260.00 | 202.90 | 179.30 | 194.40 | 0.00 | - | 1 | 1 | 32.15% |
| BKNG250321P03270000 | 2024-04-12 10:03AM EDT | 3,270.00 | 230.80 | 134.90 | 159.90 | 0.00 | - | 4 | 4 | 28.64% |
| BKNG250321P03300000 | 2024-04-24 9:46AM EDT | 3,300.00 | 229.01 | 140.80 | 158.10 | 0.00 | - | 1 | 34 | 27.55% |
| BKNG250321P03320000 | 2024-05-09 1:53PM EDT | 3,320.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| BKNG250321P03450000 | 2024-05-08 9:32AM EDT | 3,450.00 | 249.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| BKNG250321P03500000 | 2024-05-24 11:25AM EDT | 3,500.00 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| BKNG250321P03600000 | 2024-05-21 1:30PM EDT | 3,600.00 | 238.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| BKNG250321P03800000 | 2024-04-15 1:02PM EDT | 3,800.00 | 477.43 | 316.10 | 336.00 | 0.00 | - | 1 | 1 | 24.30% |
| BKNG250321P03850000 | 2024-05-03 10:19AM EDT | 3,850.00 | 409.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250321P03900000 | 2024-05-16 12:23PM EDT | 3,900.00 | 371.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG250321P04000000 | 2024-04-02 12:22PM EDT | 4,000.00 | 593.10 | 606.10 | 628.00 | 0.00 | - | - | 1 | 37.03% |
| BKNG250321P04850000 | 2024-04-04 10:05AM EDT | 4,850.00 | 1,216.70 | 1,263.40 | 1,288.40 | 0.00 | - | 1 | 0 | 40.30% |
© 2024 Yahoo. Todos los derechos reservados.