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 comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG260618C02300000 | 2024-05-03 11:25AM EDT | 2,300.00 | 1,632.75 | 1,732.60 | 1,757.60 | 0.00 | - | 1 | 1 | 34.67% |
| BKNG260618C02400000 | 2024-05-03 11:35AM EDT | 2,400.00 | 1,568.55 | 1,656.30 | 1,681.30 | 0.00 | - | 1 | 1 | 35.01% |
| BKNG260618C02700000 | 2024-05-06 2:59PM EDT | 2,700.00 | 1,256.82 | 1,471.50 | 1,496.50 | 0.00 | - | - | 1 | 37.83% |
| BKNG260618C02750000 | 2024-04-19 9:46AM EDT | 2,750.00 | 1,173.60 | 1,335.80 | 1,360.80 | 0.00 | - | 1 | 1 | 30.19% |
| BKNG260618C03100000 | 2024-05-03 12:12PM EDT | 3,100.00 | 1,068.60 | 1,165.20 | 1,190.20 | 0.00 | - | 1 | 1 | 34.53% |
| BKNG260618C03450000 | 2024-06-14 10:12AM EDT | 3,450.00 | 977.70 | 1,062.50 | 1,087.50 | 0.00 | - | - | 1 | 39.36% |
| BKNG260618C03500000 | 2024-06-18 3:24PM EDT | 3,500.00 | 1,075.00 | 1,033.10 | 1,058.10 | 0.00 | - | 1 | 2 | 39.10% |
| BKNG260618C03650000 | 2024-03-28 9:41AM EDT | 3,650.00 | 846.00 | 696.50 | 721.50 | 0.00 | - | 29 | 29 | 26.02% |
| BKNG260618C03700000 | 2024-05-03 1:01PM EDT | 3,700.00 | 729.00 | 821.70 | 846.70 | 0.00 | - | 2 | 1 | 33.30% |
| BKNG260618C03750000 | 2024-06-25 3:58PM EDT | 3,750.00 | 949.00 | 892.50 | 917.50 | 0.00 | - | 1 | 1 | 37.80% |
| BKNG260618C03800000 | 2024-06-14 10:12AM EDT | 3,800.00 | 788.70 | 865.40 | 890.40 | 0.00 | - | - | 1 | 37.54% |
| BKNG260618C03900000 | 2024-06-21 9:50AM EDT | 3,900.00 | 840.20 | 813.60 | 838.60 | 0.00 | - | 5 | 5 | 37.06% |
| BKNG260618C04000000 | 2024-06-24 11:06AM EDT | 4,000.00 | 810.00 | 762.20 | 787.20 | 0.00 | - | 1 | 1 | 36.53% |
| BKNG260618C04050000 | 2024-05-22 10:38AM EDT | 4,050.00 | 714.00 | 765.10 | 790.10 | 0.00 | - | 1 | 1 | 37.56% |
| BKNG260618C04100000 | 2024-06-18 10:33AM EDT | 4,100.00 | 739.95 | 715.90 | 740.90 | 0.00 | - | 1 | 1 | 36.16% |
| BKNG260618C04150000 | 2024-06-18 10:33AM EDT | 4,150.00 | 715.05 | 694.20 | 719.20 | 0.00 | - | 1 | 1 | 36.02% |
| BKNG260618C04200000 | 2024-06-18 10:34AM EDT | 4,200.00 | 694.05 | 671.40 | 696.40 | 0.00 | - | 1 | 0 | 35.80% |
| BKNG260618C04250000 | 2024-06-18 10:34AM EDT | 4,250.00 | 670.15 | 649.90 | 674.90 | 0.00 | - | 1 | 3 | 35.62% |
| BKNG260618C04350000 | 2024-06-10 2:01PM EDT | 4,350.00 | 546.38 | 605.90 | 630.90 | 0.00 | - | - | 1 | 35.17% |
| BKNG260618C04600000 | 2024-06-12 12:48PM EDT | 4,600.00 | 493.31 | 507.10 | 532.10 | 0.00 | - | 2 | 3 | 34.22% |
| BKNG260618C04700000 | 2024-06-12 12:21PM EDT | 4,700.00 | 462.10 | 471.00 | 496.00 | 0.00 | - | 4 | 6 | 33.87% |
| BKNG260618C04800000 | 2024-04-17 12:41PM EDT | 4,800.00 | 307.22 | 347.30 | 372.30 | 0.00 | - | - | 1 | 29.40% |
| BKNG260618C05000000 | 2024-05-03 9:43AM EDT | 5,000.00 | 329.20 | 323.00 | 348.00 | 0.00 | - | 3 | 6 | 30.49% |
| BKNG260618C05100000 | 2024-04-24 12:54PM EDT | 5,100.00 | 247.44 | 309.40 | 334.40 | 0.00 | - | - | 4 | 30.88% |
| BKNG260618C05400000 | 2024-05-30 11:25AM EDT | 5,400.00 | 231.90 | 273.70 | 298.70 | 0.00 | - | 2 | 5 | 32.02% |
| BKNG260618C05600000 | 2024-06-21 11:11AM EDT | 5,600.00 | 252.50 | 235.00 | 260.00 | 0.00 | - | 1 | 1 | 31.77% |
| BKNG260618C05700000 | 2024-06-17 3:48PM EDT | 5,700.00 | 219.50 | 217.60 | 242.60 | 0.00 | - | 1 | 2 | 31.66% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG260618P01720000 | 2024-05-10 1:49PM EDT | 1,720.00 | 30.30 | 26.00 | 46.00 | 0.00 | - | 10 | 7 | 40.60% |
| BKNG260618P01780000 | 2024-05-14 12:27PM EDT | 1,780.00 | 49.30 | 24.20 | 44.20 | 0.00 | - | 2 | 2 | 38.77% |
| BKNG260618P01800000 | 2024-05-06 10:11AM EDT | 1,800.00 | 50.30 | 28.00 | 48.00 | 0.00 | - | 2 | 4 | 39.05% |
| BKNG260618P02000000 | 2024-06-24 10:33AM EDT | 2,000.00 | 36.40 | 29.90 | 49.90 | 0.00 | - | 5 | 4 | 34.87% |
| BKNG260618P02200000 | 2024-04-12 2:16PM EDT | 2,200.00 | 123.25 | 71.60 | 91.60 | 0.00 | - | 1 | 1 | 36.41% |
| BKNG260618P02300000 | 2024-06-17 3:25PM EDT | 2,300.00 | 74.20 | 56.20 | 76.20 | 0.00 | - | 2 | 3 | 32.37% |
| BKNG260618P02400000 | 2024-05-21 11:37AM EDT | 2,400.00 | 107.70 | 77.60 | 97.60 | 0.00 | - | 1 | 3 | 32.75% |
| BKNG260618P02500000 | 2024-06-27 11:35AM EDT | 2,500.00 | 90.45 | 80.00 | 99.90 | 0.00 | - | 10 | 15 | 30.93% |
| BKNG260618P02600000 | 2024-04-24 3:19PM EDT | 2,600.00 | 192.30 | 128.30 | 153.30 | 0.00 | - | 1 | 2 | 33.75% |
| BKNG260618P02700000 | 2024-06-12 11:18AM EDT | 2,700.00 | 148.00 | 109.00 | 134.00 | 0.00 | - | 1 | 10 | 30.01% |
| BKNG260618P02750000 | 2024-05-10 3:29PM EDT | 2,750.00 | 172.83 | 151.30 | 176.30 | 0.00 | - | 8 | 0 | 32.35% |
| BKNG260618P02800000 | 2024-06-27 11:35AM EDT | 2,800.00 | 134.45 | 128.00 | 144.00 | 0.00 | - | 10 | 10 | 28.79% |
| BKNG260618P02850000 | 2024-05-10 2:57PM EDT | 2,850.00 | 195.86 | 173.10 | 198.10 | 0.00 | - | 5 | 12 | 31.80% |
| BKNG260618P02900000 | 2024-05-09 11:33AM EDT | 2,900.00 | 219.55 | 184.40 | 209.40 | 0.00 | - | 5 | 1 | 31.50% |
| BKNG260618P02950000 | 2024-05-03 11:56AM EDT | 2,950.00 | 247.94 | 208.20 | 233.20 | 0.00 | - | 5 | 8 | 32.02% |
| BKNG260618P03000000 | 2024-04-24 10:43AM EDT | 3,000.00 | 292.55 | 216.40 | 241.40 | 0.00 | - | 10 | 0 | 31.45% |
| BKNG260618P03050000 | 2024-04-23 12:49PM EDT | 3,050.00 | 310.00 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 3.13% |
| BKNG260618P03100000 | 2024-04-15 11:03AM EDT | 3,100.00 | 343.07 | 252.70 | 277.20 | 0.00 | - | 5 | 7 | 31.47% |
| BKNG260618P03150000 | 2024-05-23 2:47PM EDT | 3,150.00 | 279.10 | 209.60 | 234.60 | 0.00 | - | 2 | 3 | 27.78% |
| BKNG260618P03200000 | 2024-05-13 11:11AM EDT | 3,200.00 | 303.75 | 244.20 | 269.20 | 0.00 | - | 8 | 3 | 28.78% |
| BKNG260618P03250000 | 2024-04-19 3:49PM EDT | 3,250.00 | 422.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BKNG260618P03300000 | 2024-05-21 3:33PM EDT | 3,300.00 | 311.40 | 255.50 | 280.50 | 0.00 | - | 3 | 3 | 27.24% |
| BKNG260618P03350000 | 2024-05-13 12:30PM EDT | 3,350.00 | 351.45 | 290.50 | 315.50 | 0.00 | - | 6 | 5 | 28.08% |
| BKNG260618P03400000 | 2024-05-21 10:43AM EDT | 3,400.00 | 357.25 | 284.20 | 309.20 | 0.00 | - | 1 | 0 | 26.62% |
| BKNG260618P03450000 | 2024-05-03 9:30AM EDT | 3,450.00 | 413.80 | 361.00 | 386.00 | 0.00 | - | 1 | 0 | 29.55% |
| BKNG260618P03600000 | 2024-06-20 1:41PM EDT | 3,600.00 | 360.90 | 347.20 | 372.20 | 0.00 | - | - | 1 | 25.36% |
| BKNG260618P03650000 | 2024-06-20 1:24PM EDT | 3,650.00 | 384.00 | 366.20 | 391.20 | 0.00 | - | - | 1 | 25.13% |
| BKNG260618P03700000 | 2024-06-20 1:24PM EDT | 3,700.00 | 402.50 | 386.00 | 411.00 | 0.00 | - | 1 | 2 | 24.92% |
| BKNG260618P03950000 | 2024-06-20 1:24PM EDT | 3,950.00 | 504.40 | 490.50 | 515.50 | 0.00 | - | - | 1 | 23.64% |
| BKNG260618P04000000 | 2024-06-20 3:09PM EDT | 4,000.00 | 526.40 | 512.00 | 537.00 | 0.00 | - | - | 1 | 23.33% |
| BKNG260618P04050000 | 2024-06-20 1:24PM EDT | 4,050.00 | 550.80 | 535.70 | 560.70 | 0.00 | - | - | 2 | 23.08% |
| BKNG260618P04200000 | 2024-06-20 3:49PM EDT | 4,200.00 | 614.00 | 609.30 | 634.30 | 0.00 | - | - | 40 | 22.26% |
| BKNG260618P04300000 | 2024-06-20 3:49PM EDT | 4,300.00 | 677.40 | 662.40 | 687.40 | 0.00 | - | - | 1 | 21.73% |
© 2024 Yahoo. Todos los derechos reservados.