U.S. markets closed
F S&P 500
5,365.00 -6.25 (-0.12%) F Dow Jones
38,859.00 -70.00 (-0.18%) F Nasdaq
19,088.25 -21.50 (-0.11%) E-mini Russell 2000 Index Futur
2,030.70 -5.20 (-0.26%) Petróleo
77.59 -0.15 (-0.19%) Oro
2,318.30 -8.70 (-0.37%)
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 | 48.38% |
| BKNG260618C02400000 | 2024-05-03 11:35AM EDT | 2,400.00 | 1,568.55 | 1,656.30 | 1,681.30 | 0.00 | - | 1 | 1 | 47.40% |
| BKNG260618C02700000 | 2024-05-06 2:59PM EDT | 2,700.00 | 1,256.82 | 1,471.50 | 1,496.50 | 0.00 | - | - | 1 | 47.06% |
| BKNG260618C02750000 | 2024-04-19 9:46AM EDT | 2,750.00 | 1,173.60 | 1,335.80 | 1,360.80 | 0.00 | - | 1 | 1 | 40.01% |
| BKNG260618C03100000 | 2024-05-03 12:12PM EDT | 3,100.00 | 1,068.60 | 1,165.20 | 1,190.20 | 0.00 | - | 1 | 1 | 41.61% |
| BKNG260618C03500000 | 2024-06-05 12:48PM EDT | 3,500.00 | 973.00 | 932.90 | 957.90 | 0.00 | - | 1 | 2 | 39.47% |
| BKNG260618C03650000 | 2024-03-28 9:41AM EDT | 3,650.00 | 846.00 | 696.50 | 721.50 | 0.00 | - | 29 | 29 | 31.03% |
| BKNG260618C03700000 | 2024-05-03 1:01PM EDT | 3,700.00 | 729.00 | 821.70 | 846.70 | 0.00 | - | 2 | 1 | 38.19% |
| BKNG260618C04000000 | 2024-05-09 1:38PM EDT | 4,000.00 | 702.31 | 704.60 | 729.60 | 0.00 | - | 1 | 0 | 38.07% |
| BKNG260618C04050000 | 2024-05-22 10:38AM EDT | 4,050.00 | 714.00 | 656.00 | 681.00 | 0.00 | - | 1 | 1 | 36.61% |
| BKNG260618C04100000 | 2024-05-22 10:38AM EDT | 4,100.00 | 689.30 | 635.60 | 660.60 | 0.00 | - | 1 | 2 | 36.46% |
| BKNG260618C04150000 | 2024-05-22 10:41AM EDT | 4,150.00 | 674.25 | 614.70 | 639.70 | 0.00 | - | 1 | 1 | 36.27% |
| BKNG260618C04200000 | 2024-05-22 10:41AM EDT | 4,200.00 | 650.35 | 593.70 | 618.70 | 0.00 | - | - | 1 | 36.06% |
| BKNG260618C04250000 | 2024-05-28 1:11PM EDT | 4,250.00 | 580.70 | 573.10 | 598.10 | 0.00 | - | 2 | 2 | 35.84% |
| BKNG260618C04600000 | 2024-04-04 3:53PM EDT | 4,600.00 | 397.33 | 366.70 | 391.70 | 0.00 | - | 1 | 2 | 30.86% |
| BKNG260618C04700000 | 2024-05-02 3:20PM EDT | 4,700.00 | 299.15 | 407.40 | 432.40 | 0.00 | - | - | 4 | 33.99% |
| BKNG260618C04800000 | 2024-04-17 12:41PM EDT | 4,800.00 | 307.22 | 347.30 | 372.30 | 0.00 | - | - | 1 | 32.24% |
| BKNG260618C05000000 | 2024-05-03 9:43AM EDT | 5,000.00 | 329.20 | 323.00 | 348.00 | 0.00 | - | 3 | 6 | 33.17% |
| BKNG260618C05100000 | 2024-04-24 12:54PM EDT | 5,100.00 | 247.44 | 309.40 | 334.40 | 0.00 | - | - | 4 | 33.49% |
| BKNG260618C05400000 | 2024-05-30 11:25AM EDT | 5,400.00 | 231.90 | 242.00 | 267.00 | 0.00 | - | 2 | 5 | 32.75% |
| BKNG260618C05600000 | 2024-05-28 12:23PM EDT | 5,600.00 | 214.30 | 206.60 | 231.60 | 0.00 | - | 1 | 1 | 32.46% |
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 | 38.63% |
| BKNG260618P01780000 | 2024-05-14 12:27PM EDT | 1,780.00 | 49.30 | 28.00 | 48.00 | 0.00 | - | 2 | 2 | 37.56% |
| BKNG260618P01800000 | 2024-05-06 10:11AM EDT | 1,800.00 | 50.30 | 28.00 | 48.00 | 0.00 | - | 2 | 4 | 37.08% |
| BKNG260618P02000000 | 2024-05-06 3:15PM EDT | 2,000.00 | 67.90 | 49.30 | 69.30 | 0.00 | - | 3 | 4 | 35.91% |
| BKNG260618P02200000 | 2024-04-12 2:16PM EDT | 2,200.00 | 123.25 | 71.60 | 91.60 | 0.00 | - | 1 | 1 | 34.26% |
| BKNG260618P02300000 | 2024-04-23 11:21AM EDT | 2,300.00 | 129.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BKNG260618P02400000 | 2024-05-21 11:37AM EDT | 2,400.00 | 107.70 | 95.60 | 115.60 | 0.00 | - | 1 | 3 | 32.39% |
| BKNG260618P02500000 | 2024-06-05 10:45AM EDT | 2,500.00 | 115.00 | 106.60 | 131.60 | 0.00 | - | 10 | 23 | 31.71% |
| BKNG260618P02600000 | 2024-04-24 3:19PM EDT | 2,600.00 | 192.30 | 128.30 | 153.30 | 0.00 | - | 1 | 2 | 31.38% |
| BKNG260618P02700000 | 2024-06-10 9:40AM EDT | 2,700.00 | 150.00 | 140.10 | 165.10 | -19.75 | -11.63% | 10 | 1 | 30.14% |
| BKNG260618P02750000 | 2024-05-10 3:29PM EDT | 2,750.00 | 172.83 | 151.30 | 176.30 | 0.00 | - | 8 | 0 | 29.89% |
| BKNG260618P02800000 | 2024-05-13 12:30PM EDT | 2,800.00 | 192.45 | 164.60 | 189.60 | 0.00 | - | 6 | 10 | 29.77% |
| BKNG260618P02850000 | 2024-05-10 2:57PM EDT | 2,850.00 | 195.86 | 173.10 | 198.10 | 0.00 | - | 5 | 12 | 29.27% |
| BKNG260618P02900000 | 2024-05-09 11:33AM EDT | 2,900.00 | 219.55 | 184.40 | 209.40 | 0.00 | - | 5 | 1 | 28.94% |
| BKNG260618P02950000 | 2024-05-03 11:56AM EDT | 2,950.00 | 247.94 | 208.20 | 233.20 | 0.00 | - | 5 | 8 | 29.39% |
| BKNG260618P03000000 | 2024-04-24 10:43AM EDT | 3,000.00 | 292.55 | 216.40 | 241.40 | 0.00 | - | 10 | 0 | 28.79% |
| 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 | 28.71% |
| BKNG260618P03150000 | 2024-05-23 2:47PM EDT | 3,150.00 | 279.10 | 253.00 | 278.00 | 0.00 | - | 2 | 3 | 27.61% |
| BKNG260618P03200000 | 2024-05-13 11:11AM EDT | 3,200.00 | 303.75 | 268.30 | 293.30 | 0.00 | - | 8 | 3 | 27.35% |
| BKNG260618P03250000 | 2024-04-19 3:49PM EDT | 3,250.00 | 422.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BKNG260618P03300000 | 2024-05-21 3:33PM EDT | 3,300.00 | 311.40 | 299.80 | 324.80 | 0.00 | - | 3 | 3 | 26.78% |
| BKNG260618P03350000 | 2024-05-13 12:30PM EDT | 3,350.00 | 351.45 | 316.30 | 341.30 | 0.00 | - | 6 | 5 | 26.49% |
| BKNG260618P03400000 | 2024-05-21 10:43AM EDT | 3,400.00 | 357.25 | 333.30 | 358.30 | 0.00 | - | 1 | 0 | 26.19% |
| BKNG260618P03450000 | 2024-05-03 9:30AM EDT | 3,450.00 | 413.80 | 361.00 | 386.00 | 0.00 | - | 1 | 0 | 26.42% |
| BKNG260618P03700000 | 2024-05-17 12:09PM EDT | 3,700.00 | 495.00 | 450.90 | 475.90 | 0.00 | - | 1 | 1 | 24.58% |
© 2024 Yahoo. Todos los derechos reservados.