Mercados españoles cerrados en 7 hrs 9 min
IBEX 35
11.368,00 +28,50 (+0,25%) Euro Stoxx 50
5.051,32 -23,02 (-0,45%) Dólar/Euro
1,0862 +0,0001 (+0,01%) Petróleo Brent
82,90 -0,81 (-0,97%) Oro
2.422,20 -16,30 (-0,67%) Bitcoin EUR
65.299,03 +3.724,98 (+6,05%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de compra
24 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,380.00 | 0.70 | 0.00 | - | 1 | 0 |
| 1,128.65 | 0.00 | - | - | 0 | 2,400.00 | 2.65 | 0.00 | - | 3 | 0 |
| 991.32 | 0.00 | - | - | 0 | 2,420.00 | - | - | - | - | - |
| 1,121.30 | 0.00 | - | 1 | 1 | 2,450.00 | - | - | - | - | - |
| 1,070.14 | 0.00 | - | 2 | 0 | 2,460.00 | 0.06 | 0.00 | - | - | 0 |
| 1,013.74 | 0.00 | - | - | 0 | 2,500.00 | 0.05 | 0.00 | - | 11 | 0 |
| 892.19 | 0.00 | - | 2 | 0 | 2,520.00 | - | - | - | - | - |
| - | - | - | - | - | 2,540.00 | 0.05 | 0.00 | - | 4 | 0 |
| 964.55 | 0.00 | - | - | 0 | 2,550.00 | 0.05 | 0.00 | - | 10 | 0 |
| 873.20 | 0.00 | - | 2 | 0 | 2,580.00 | - | - | - | - | - |
| 914.48 | 0.00 | - | 2 | 0 | 2,600.00 | 0.05 | 0.00 | - | 7 | 0 |
| 865.41 | 0.00 | - | - | 0 | 2,650.00 | 0.06 | 0.00 | - | 5 | 0 |
| 1,130.09 | 0.00 | - | - | 0 | 2,680.00 | - | - | - | - | - |
| 976.40 | 0.00 | - | 1 | 0 | 2,700.00 | 0.04 | 0.00 | - | 1 | 0 |
| 766.25 | 0.00 | - | - | 0 | 2,750.00 | - | - | - | - | - |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,820.00 | 5.00 | 0.00 | - | - | 1 |
| 827.90 | 0.00 | - | 1 | 0 | 2,850.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,860.00 | 0.05 | 0.00 | - | 37 | 0 |
| 930.64 | 0.00 | - | - | 0 | 2,880.00 | - | - | - | - | - |
| 639.32 | 0.00 | - | - | 0 | 2,900.00 | 0.05 | 0.00 | - | 24 | 0 |
| 622.90 | 0.00 | - | 2 | 2 | 2,980.00 | - | - | - | - | - |
| 589.46 | 0.00 | - | 1 | 0 | 3,000.00 | 0.30 | 0.00 | - | 51 | 0 |
| 587.40 | 0.00 | - | - | 1 | 3,020.00 | - | - | - | - | - |
| 548.32 | 0.00 | - | 1 | 0 | 3,040.00 | - | - | - | - | - |
| 490.35 | 0.00 | - | - | 0 | 3,050.00 | 0.30 | 0.00 | - | 1 | 0 |
| 551.50 | 0.00 | - | 1 | 1 | 3,060.00 | - | - | - | - | - |
| 466.21 | 0.00 | - | 2 | 0 | 3,070.00 | 12.19 | 0.00 | - | 1 | 0 |
| 590.25 | 0.00 | - | 2 | 0 | 3,080.00 | 12.97 | 0.00 | - | 1 | 0 |
| 538.53 | 0.00 | - | 7 | 0 | 3,090.00 | - | - | - | - | - |
| 584.66 | 0.00 | - | 2 | 0 | 3,100.00 | 0.80 | 0.00 | - | 11 | 0 |
| 515.35 | 0.00 | - | 5 | 0 | 3,110.00 | 35.20 | 0.00 | - | 1 | 3 |
| 680.07 | 0.00 | - | 1 | 0 | 3,120.00 | 36.20 | 0.00 | - | 2 | 2 |
| 553.83 | 0.00 | - | 27 | 0 | 3,130.00 | 0.20 | 0.00 | - | 72 | 0 |
| - | - | - | - | - | 3,140.00 | 2.95 | 0.00 | - | 2 | 0 |
| 545.73 | 0.00 | - | 4 | 0 | 3,150.00 | 0.25 | 0.00 | - | 1 | 0 |
| 481.10 | 0.00 | - | - | 1 | 3,160.00 | 18.00 | 0.00 | - | 1 | 0 |
| 367.69 | 0.00 | - | - | 0 | 3,170.00 | 0.25 | 0.00 | - | 30 | 0 |
| 490.41 | 0.00 | - | 3 | 0 | 3,180.00 | 2.82 | 0.00 | - | 1 | 0 |
| 439.77 | 0.00 | - | 7 | 0 | 3,190.00 | 0.47 | 0.00 | - | 22 | 0 |
| 485.44 | 0.00 | - | 44 | 0 | 3,200.00 | 0.20 | 0.00 | - | 38 | 0 |
| 590.72 | 0.00 | - | 1 | 0 | 3,210.00 | - | - | - | - | - |
| 534.50 | 0.00 | - | - | 0 | 3,220.00 | - | - | - | - | - |
| 524.60 | 0.00 | - | 1 | 0 | 3,230.00 | 4.80 | 0.00 | - | 1 | 0 |
| 444.54 | 0.00 | - | 1 | 0 | 3,240.00 | 0.90 | 0.00 | - | 2 | 0 |
| 483.62 | 0.00 | - | 4 | 0 | 3,250.00 | 0.05 | 0.00 | - | 26 | 0 |
| 494.50 | 0.00 | - | 2 | 0 | 3,260.00 | 42.17 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,270.00 | 0.80 | 0.00 | - | 3 | 0 |
| 380.10 | 0.00 | - | - | 1 | 3,280.00 | 0.45 | 0.00 | - | 1 | 0 |
| 325.20 | 0.00 | - | - | 1 | 3,290.00 | 79.85 | 0.00 | - | 1 | 1 |
| 415.30 | 0.00 | - | 1 | 0 | 3,300.00 | 0.37 | 0.00 | - | 1 | 0 |
| 405.70 | 0.00 | - | 1 | 0 | 3,310.00 | 1.46 | 0.00 | - | 2 | 0 |
| 418.00 | 0.00 | - | 1 | 0 | 3,320.00 | 0.64 | 0.00 | - | 2 | 0 |
| 231.40 | 0.00 | - | 1 | 0 | 3,340.00 | 49.00 | 0.00 | - | 1 | 0 |
| 406.10 | 0.00 | - | 1 | 0 | 3,350.00 | 0.55 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,360.00 | 6.95 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,365.00 | 1.25 | 0.00 | - | 1 | 0 |
| 306.40 | 0.00 | - | - | 6 | 3,370.00 | - | - | - | - | - |
| 406.52 | 0.00 | - | 2 | 0 | 3,380.00 | 1.00 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 3,385.00 | 1.35 | 0.00 | - | 1 | 0 |
| 298.30 | 0.00 | - | - | 2 | 3,390.00 | 0.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,395.00 | 7.02 | 0.00 | - | 3 | 0 |
| 399.61 | 0.00 | - | 2 | 0 | 3,400.00 | 0.43 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 3,405.00 | 1.54 | 0.00 | - | 2 | 0 |
| 111.00 | 0.00 | - | - | 0 | 3,410.00 | 1.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,415.00 | 4.25 | 0.00 | - | 1 | 0 |
| 117.89 | 0.00 | - | 4 | 0 | 3,420.00 | 2.44 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,425.00 | 16.00 | 0.00 | - | - | 0 |
| 335.04 | 0.00 | - | - | 0 | 3,430.00 | 23.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,435.00 | 2.90 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,440.00 | 2.25 | 0.00 | - | 2 | 0 |
| 350.17 | 0.00 | - | 4 | 0 | 3,450.00 | 2.58 | 0.00 | - | 1 | 0 |
| 93.00 | 0.00 | - | 1 | 0 | 3,455.00 | - | - | - | - | - |
| 222.00 | 0.00 | - | 1 | 0 | 3,460.00 | 3.33 | 0.00 | - | 1 | 0 |
| 175.00 | 0.00 | - | - | 0 | 3,465.00 | 1.67 | 0.00 | - | 1 | 0 |
| 155.90 | 0.00 | - | 2 | 1 | 3,470.00 | 13.92 | 0.00 | - | 2 | 0 |
| 239.90 | 0.00 | - | - | 2 | 3,475.00 | 2.95 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,480.00 | 1.10 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 3,485.00 | 3.14 | 0.00 | - | 1 | 0 |
| 297.43 | 0.00 | - | - | 0 | 3,490.00 | 1.00 | 0.00 | - | 2 | 0 |
| 185.10 | 0.00 | - | 3 | 3 | 3,495.00 | - | - | - | - | - |
| 250.00 | 0.00 | - | 2 | 0 | 3,500.00 | 1.23 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,505.00 | 0.75 | 0.00 | - | 1 | 0 |
| 100.85 | 0.00 | - | 1 | 1 | 3,510.00 | 1.47 | 0.00 | - | 1 | 0 |
| 273.95 | 0.00 | - | 1 | 0 | 3,515.00 | 3.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,520.00 | 1.05 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 3,525.00 | 2.51 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 3,530.00 | 1.00 | 0.00 | - | 11 | 0 |
| 171.70 | 0.00 | - | 3 | 5 | 3,535.00 | 23.70 | 0.00 | - | - | 0 |
| 137.75 | 0.00 | - | 1 | 0 | 3,540.00 | 1.74 | 0.00 | - | 2 | 0 |
| 86.00 | 0.00 | - | - | 0 | 3,545.00 | 3.16 | 0.00 | - | 8 | 0 |
| 125.00 | 0.00 | - | 1 | 0 | 3,550.00 | 1.00 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 3,555.00 | 1.82 | 0.00 | - | 17 | 0 |
| 98.90 | 0.00 | - | - | 0 | 3,560.00 | 1.58 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 3,565.00 | 1.20 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,570.00 | 4.00 | 0.00 | - | 2 | 0 |
| 174.75 | 0.00 | - | 1 | 0 | 3,575.00 | 2.70 | 0.00 | - | 4 | 0 |
| 167.62 | 0.00 | - | 1 | 0 | 3,580.00 | 5.00 | 0.00 | - | 5 | 0 |
| 217.68 | 0.00 | - | 12 | 0 | 3,585.00 | 2.09 | 0.00 | - | 1 | 0 |
| 177.13 | 0.00 | - | 1 | 0 | 3,590.00 | 3.81 | 0.00 | - | 11 | 0 |
| 77.33 | 0.00 | - | 12 | 0 | 3,595.00 | 3.59 | 0.00 | - | 11 | 0 |
| 140.00 | 0.00 | - | 15 | 0 | 3,600.00 | 1.90 | 0.00 | - | 22 | 0 |
| 162.77 | 0.00 | - | - | 1 | 3,605.00 | 6.79 | 0.00 | - | 2 | 0 |
| 158.57 | 0.00 | - | 1 | 0 | 3,610.00 | 2.15 | 0.00 | - | 1 | 0 |
| 78.88 | 0.00 | - | - | 0 | 3,615.00 | 7.87 | 0.00 | - | 1 | 0 |
| 169.43 | 0.00 | - | 1 | 0 | 3,620.00 | 2.80 | 0.00 | - | 7 | 0 |
| 90.00 | 0.00 | - | 1 | 1 | 3,625.00 | 6.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,630.00 | 3.60 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 3,635.00 | 3.39 | 0.00 | - | 5 | 0 |
| 87.20 | 0.00 | - | 1 | 0 | 3,640.00 | 9.29 | 0.00 | - | 14 | 0 |
| 123.40 | 0.00 | - | 1 | 0 | 3,645.00 | 10.40 | 0.00 | - | 6 | 0 |
| 92.71 | 0.00 | - | 4 | 0 | 3,650.00 | 4.52 | 0.00 | - | 16 | 0 |
| 29.50 | 0.00 | - | - | 0 | 3,655.00 | 4.79 | 0.00 | - | 6 | 0 |
| 156.27 | 0.00 | - | 1 | 0 | 3,660.00 | 5.50 | 0.00 | - | 18 | 0 |
| 120.20 | 0.00 | - | 1 | 0 | 3,665.00 | 17.00 | 0.00 | - | 1 | 0 |
| 81.75 | 0.00 | - | 6 | 0 | 3,670.00 | 6.50 | 0.00 | - | 6 | 0 |
| 92.80 | 0.00 | - | 2 | 0 | 3,675.00 | 8.23 | 0.00 | - | 6 | 0 |
| 55.80 | 0.00 | - | 2 | 0 | 3,680.00 | 7.57 | 0.00 | - | 5 | 0 |
| 56.70 | 0.00 | - | 1 | 0 | 3,685.00 | 11.00 | 0.00 | - | 3 | 0 |
| 93.10 | 0.00 | - | 2 | 0 | 3,690.00 | 10.00 | 0.00 | - | 7 | 0 |
| 64.30 | 0.00 | - | 1 | 0 | 3,695.00 | 15.50 | 0.00 | - | 1 | 0 |
| 76.77 | 0.00 | - | 10 | 0 | 3,700.00 | 12.00 | 0.00 | - | 16 | 0 |
| 50.50 | 0.00 | - | 3 | 0 | 3,705.00 | 36.40 | 0.00 | - | 7 | 0 |
| 68.00 | 0.00 | - | 12 | 0 | 3,710.00 | 14.70 | 0.00 | - | 1 | 0 |
| 54.00 | 0.00 | - | 5 | 0 | 3,715.00 | 21.50 | 0.00 | - | 5 | 0 |
| 55.00 | 0.00 | - | 8 | 0 | 3,720.00 | 17.80 | 0.00 | - | 4 | 0 |
| 25.50 | 0.00 | - | 2 | 0 | 3,725.00 | - | - | - | - | - |
| 27.80 | 0.00 | - | 2 | 0 | 3,730.00 | 27.40 | 0.00 | - | 1 | 0 |
| 31.60 | 0.00 | - | 5 | 0 | 3,735.00 | 43.30 | 0.00 | - | 1 | 0 |
| 52.00 | 0.00 | - | 19 | 0 | 3,740.00 | 43.70 | 0.00 | - | - | 0 |
| 33.90 | 0.00 | - | 3 | 0 | 3,745.00 | 30.00 | 0.00 | - | 18 | 0 |
| 44.00 | 0.00 | - | 24 | 0 | 3,750.00 | 25.00 | 0.00 | - | 10 | 0 |
| 40.00 | 0.00 | - | 2 | 0 | 3,755.00 | 30.90 | 0.00 | - | 3 | 0 |
| 39.00 | 0.00 | - | 9 | 0 | 3,760.00 | 34.40 | 0.00 | - | 23 | 0 |
| 38.50 | 0.00 | - | 6 | 0 | 3,765.00 | 36.30 | 0.00 | - | 17 | 0 |
| 34.00 | 0.00 | - | 7 | 0 | 3,770.00 | 64.70 | 0.00 | - | 2 | 0 |
| 30.78 | 0.00 | - | 9 | 0 | 3,775.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 45 | 0 | 3,780.00 | 87.30 | 0.00 | - | 1 | 0 |
| 20.50 | 0.00 | - | 1 | 0 | 3,785.00 | 79.81 | 0.00 | - | 1 | 0 |
| 24.10 | 0.00 | - | 7 | 0 | 3,790.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | 1 | 0 | 3,795.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 108 | 0 | 3,800.00 | 54.00 | 0.00 | - | 4 | 0 |
| 40.23 | 0.00 | - | - | 0 | 3,805.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 6 | 0 | 3,810.00 | - | - | - | - | - |
| 16.75 | 0.00 | - | 12 | 0 | 3,815.00 | - | - | - | - | - |
| 14.80 | 0.00 | - | 3 | 0 | 3,820.00 | 74.61 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,825.00 | 104.00 | 0.00 | - | - | 0 |
| 11.70 | 0.00 | - | 2 | 0 | 3,830.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 3 | 0 | 3,835.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 0 | 3,840.00 | - | - | - | - | - |
| 3.99 | 0.00 | - | 18 | 0 | 3,845.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | 40 | 0 | 3,850.00 | 148.61 | 0.00 | - | 4 | 0 |
| 4.15 | 0.00 | - | 1 | 0 | 3,860.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 3 | 0 | 3,870.00 | - | - | - | - | - |
| 6.89 | 0.00 | - | 3 | 0 | 3,880.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 0 | 3,890.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 58 | 0 | 3,900.00 | 128.01 | 0.00 | - | 1 | 0 |
| 1.85 | 0.00 | - | 15 | 0 | 3,910.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 14 | 0 | 3,920.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 6 | 0 | 3,930.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 3 | 0 | 3,940.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | 1 | 0 | 3,950.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 3 | 0 | 3,960.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 20 | 0 | 3,970.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 21 | 0 | 3,980.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 0 | 3,990.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | 2 | 0 | 4,000.00 | 206.70 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 1 | 0 | 4,010.00 | 261.00 | 0.00 | - | 3 | 0 |
| 1.20 | 0.00 | - | 1 | 0 | 4,030.00 | - | - | - | - | - |
| 6.77 | 0.00 | - | 3 | 0 | 4,040.00 | - | - | - | - | - |
| 6.12 | 0.00 | - | 3 | 0 | 4,050.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 0 | 4,060.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 2 | 0 | 4,080.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 0 | 4,100.00 | 375.07 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | - | 0 | 4,120.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 0 | 4,150.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | - | 0 | 4,170.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 15 | 0 | 4,180.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 31 | 0 | 4,200.00 | 470.18 | 0.00 | - | 2 | 0 |
| 1.85 | 0.00 | - | 1 | 0 | 4,220.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | - | 1 | 4,250.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 30 | 0 | 4,300.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | - | 0 | 4,320.00 | - | - | - | - | - |
| 4.52 | 0.00 | - | - | 0 | 4,340.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 11 | 0 | 4,350.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 11 | 0 | 4,440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 11 | 0 | 4,450.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 1 | 0 | 4,480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 4,500.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 4,620.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 1 | 4,640.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 2 | 0 | 4,650.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | - | 1 | 4,680.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 0 | 5,200.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.