Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.840,59 +626,90 (+1,08%)
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 comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531C02400000 | 2024-04-12 9:43AM EDT | 2,400.00 | 1,191.20 | 1,176.40 | 1,196.40 | 0.00 | - | 1 | 1 | 81.16% |
| BKNG240531C02450000 | 2024-05-02 10:13AM EDT | 2,450.00 | 962.15 | 1,126.70 | 1,146.70 | 0.00 | - | 2 | 2 | 78.03% |
| BKNG240531C02550000 | 2024-04-12 9:43AM EDT | 2,550.00 | 1,044.40 | 1,027.80 | 1,047.80 | 0.00 | - | 2 | 2 | 72.48% |
| BKNG240531C02620000 | 2024-04-12 9:43AM EDT | 2,620.00 | 977.60 | 958.10 | 978.10 | 0.00 | - | 1 | 1 | 67.96% |
| BKNG240531C02780000 | 2024-04-12 10:37AM EDT | 2,780.00 | 796.70 | 799.30 | 819.30 | 0.00 | - | 3 | 3 | 58.34% |
| BKNG240531C03000000 | 2024-04-17 10:53AM EDT | 3,000.00 | 485.74 | 581.40 | 601.40 | 0.00 | - | - | 1 | 52.21% |
| BKNG240531C03090000 | 2024-04-17 10:53AM EDT | 3,090.00 | 407.90 | 493.00 | 512.90 | 0.00 | - | - | 1 | 46.41% |
| BKNG240531C03310000 | 2024-05-03 9:39AM EDT | 3,310.00 | 407.85 | 282.80 | 302.70 | +151.20 | +58.91% | 1 | 1 | 33.89% |
| BKNG240531C03320000 | 2024-05-03 9:39AM EDT | 3,320.00 | 398.30 | 273.80 | 293.70 | +148.50 | +59.45% | 1 | 1 | 33.45% |
| BKNG240531C03360000 | 2024-05-03 9:30AM EDT | 3,360.00 | 386.80 | 238.60 | 258.60 | +149.10 | +62.73% | 6 | 1 | 31.85% |
| BKNG240531C03370000 | 2024-05-03 12:45PM EDT | 3,370.00 | 281.88 | 230.00 | 250.00 | +69.28 | +32.59% | 6 | 1 | 31.47% |
| BKNG240531C03380000 | 2024-04-22 2:56PM EDT | 3,380.00 | 203.50 | 221.50 | 241.50 | 0.00 | - | - | 1 | 31.10% |
| BKNG240531C03400000 | 2024-05-03 3:59PM EDT | 3,400.00 | 215.28 | 206.00 | 223.70 | +80.28 | +59.47% | 2 | 3 | 30.04% |
| BKNG240531C03410000 | 2024-04-24 12:02PM EDT | 3,410.00 | 200.00 | 197.90 | 215.60 | 0.00 | - | - | 3 | 29.73% |
| BKNG240531C03420000 | 2024-04-23 12:31PM EDT | 3,420.00 | 211.50 | 189.90 | 207.60 | 0.00 | - | - | 1 | 29.44% |
| BKNG240531C03430000 | 2024-05-03 9:51AM EDT | 3,430.00 | 310.70 | 182.00 | 199.70 | +197.60 | +174.71% | 1 | 2 | 29.14% |
| BKNG240531C03445000 | 2024-04-23 2:20PM EDT | 3,445.00 | 202.50 | 170.40 | 188.20 | 0.00 | - | - | 1 | 28.75% |
| BKNG240531C03450000 | 2024-04-19 9:32AM EDT | 3,450.00 | 150.00 | 166.60 | 183.80 | 0.00 | - | 1 | 1 | 28.44% |
| BKNG240531C03485000 | 2024-04-23 1:07PM EDT | 3,485.00 | 171.30 | 144.40 | 158.40 | 0.00 | - | - | 1 | 27.63% |
| BKNG240531C03500000 | 2024-05-03 10:51AM EDT | 3,500.00 | 201.82 | 134.00 | 148.30 | +115.32 | +133.32% | 2 | 3 | 27.38% |
| BKNG240531C03540000 | 2024-04-22 11:59AM EDT | 3,540.00 | 103.80 | 107.50 | 123.10 | 0.00 | - | 1 | 6 | 26.76% |
| BKNG240531C03600000 | 2024-04-22 1:51PM EDT | 3,600.00 | 92.10 | 78.30 | 88.30 | 0.00 | - | 1 | 2 | 25.48% |
| BKNG240531C03650000 | 2024-04-25 10:13AM EDT | 3,650.00 | 76.00 | 56.20 | 66.20 | 0.00 | - | 3 | 3 | 25.07% |
| BKNG240531C03800000 | 2024-05-01 11:45AM EDT | 3,800.00 | 18.65 | 17.60 | 25.00 | 0.00 | - | 1 | 4 | 24.72% |
| BKNG240531C03820000 | 2024-05-03 9:38AM EDT | 3,820.00 | 54.48 | 15.10 | 22.60 | +14.99 | +37.96% | 1 | 1 | 25.09% |
| BKNG240531C03840000 | 2024-05-03 9:38AM EDT | 3,840.00 | 47.43 | 12.20 | 20.10 | +10.94 | +29.98% | 1 | 1 | 25.31% |
| BKNG240531C03900000 | 2024-05-03 1:05PM EDT | 3,900.00 | 12.00 | 6.60 | 13.20 | -4.97 | -29.29% | 8 | 2 | 25.48% |
| BKNG240531C04000000 | 2024-05-03 3:21PM EDT | 4,000.00 | 5.30 | 3.70 | 6.50 | -1.70 | -24.29% | 11 | 1 | 25.98% |
| BKNG240531C04020000 | 2024-04-12 11:19AM EDT | 4,020.00 | 31.00 | 1.50 | 8.50 | 0.00 | - | 1 | 1 | 28.49% |
| BKNG240531C04150000 | 2024-04-22 1:34PM EDT | 4,150.00 | 6.40 | 0.65 | 6.00 | 0.00 | - | - | 1 | 31.96% |
| BKNG240531C04200000 | 2024-05-01 10:52AM EDT | 4,200.00 | 3.10 | 0.55 | 4.40 | 0.00 | - | 1 | 0 | 32.12% |
| BKNG240531C04680000 | 2024-04-29 12:21PM EDT | 4,680.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 48.78% |
| BKNG240531C04700000 | 2024-04-23 11:01AM EDT | 4,700.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 49.41% |
| BKNG240531C05000000 | 2024-04-18 1:28PM EDT | 5,000.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 53.21% |
| BKNG240531C05100000 | 2024-04-18 1:34PM EDT | 5,100.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 55.88% |
| BKNG240531C05150000 | 2024-04-18 10:29AM EDT | 5,150.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 0 | 57.18% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531P02360000 | 2024-04-24 11:08AM EDT | 2,360.00 | 1.35 | 0.00 | 4.40 | 0.00 | - | - | 2 | 67.71% |
| BKNG240531P02400000 | 2024-04-26 11:24AM EDT | 2,400.00 | 1.80 | 0.00 | 4.40 | 0.00 | - | 1 | 10 | 65.25% |
| BKNG240531P02420000 | 2024-05-02 9:48AM EDT | 2,420.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 64.04% |
| BKNG240531P02440000 | 2024-05-02 10:27AM EDT | 2,440.00 | 2.74 | 0.00 | 4.40 | 0.00 | - | 1 | 28 | 62.83% |
| BKNG240531P02450000 | 2024-05-02 10:27AM EDT | 2,450.00 | 2.74 | 0.00 | 4.40 | 0.00 | - | 1 | 18 | 62.23% |
| BKNG240531P02460000 | 2024-04-29 12:19PM EDT | 2,460.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 61.63% |
| BKNG240531P02620000 | 2024-04-17 3:59PM EDT | 2,620.00 | 4.50 | 0.00 | 4.70 | 0.00 | - | - | 2 | 52.83% |
| BKNG240531P02650000 | 2024-04-16 10:01AM EDT | 2,650.00 | 4.94 | 0.00 | 4.70 | 0.00 | - | - | 1 | 51.12% |
| BKNG240531P02660000 | 2024-04-16 10:01AM EDT | 2,660.00 | 5.04 | 0.00 | 4.60 | 0.00 | - | - | 1 | 50.40% |
| BKNG240531P02900000 | 2024-05-02 3:59PM EDT | 2,900.00 | 6.30 | 0.65 | 3.60 | 0.00 | - | 1 | 2 | 40.03% |
| BKNG240531P02940000 | 2024-05-02 2:57PM EDT | 2,940.00 | 7.00 | 0.75 | 5.10 | 0.00 | - | 1 | 0 | 40.17% |
| BKNG240531P03090000 | 2024-05-03 1:45PM EDT | 3,090.00 | 3.15 | 1.45 | 7.20 | -17.24 | -84.55% | 3 | 2 | 33.79% |
| BKNG240531P03150000 | 2024-05-02 10:38AM EDT | 3,150.00 | 30.20 | 1.75 | 6.40 | 0.00 | - | 2 | 13 | 29.43% |
| BKNG240531P03220000 | 2024-04-30 10:24AM EDT | 3,220.00 | 30.35 | 2.85 | 8.90 | 0.00 | - | 1 | 1 | 27.31% |
| BKNG240531P03230000 | 2024-04-30 10:24AM EDT | 3,230.00 | 32.15 | 3.90 | 11.30 | 0.00 | - | 1 | 1 | 28.34% |
| BKNG240531P03250000 | 2024-05-03 9:30AM EDT | 3,250.00 | 7.21 | 3.80 | 11.50 | -46.02 | -86.45% | 4 | 5 | 27.17% |
| BKNG240531P03260000 | 2024-05-03 9:30AM EDT | 3,260.00 | 7.71 | 4.70 | 12.70 | -48.22 | -86.21% | 4 | 5 | 27.25% |
| BKNG240531P03270000 | 2024-04-22 1:30PM EDT | 3,270.00 | 58.00 | 5.50 | 12.60 | 0.00 | - | 1 | 1 | 26.53% |
| BKNG240531P03290000 | 2024-05-03 10:36AM EDT | 3,290.00 | 6.51 | 7.00 | 14.60 | -46.49 | -87.72% | 1 | 2 | 26.30% |
| BKNG240531P03410000 | 2024-05-03 11:01AM EDT | 3,410.00 | 14.25 | 23.60 | 29.20 | -81.22 | -85.07% | 4 | 4 | 23.47% |
| BKNG240531P03450000 | 2024-05-03 10:10AM EDT | 3,450.00 | 14.50 | 29.10 | 39.00 | -95.94 | -86.87% | 1 | 1 | 23.22% |
| BKNG240531P03460000 | 2024-05-03 1:19PM EDT | 3,460.00 | 35.00 | 32.20 | 40.90 | -117.90 | -77.11% | 2 | 1 | 22.88% |
| BKNG240531P03465000 | 2024-05-03 12:57PM EDT | 3,465.00 | 32.00 | 33.90 | 42.20 | -97.17 | -75.23% | 1 | 0 | 22.81% |
| BKNG240531P03470000 | 2024-05-03 1:26PM EDT | 3,470.00 | 39.10 | 34.50 | 43.80 | -93.30 | -70.47% | 1 | 0 | 22.81% |
| BKNG240531P03475000 | 2024-04-19 9:30AM EDT | 3,475.00 | 150.83 | 35.80 | 45.30 | 0.00 | - | 1 | 1 | 22.77% |
| BKNG240531P03500000 | 2024-05-03 12:12PM EDT | 3,500.00 | 35.99 | 43.00 | 55.10 | -100.96 | -73.72% | 4 | 6 | 23.05% |
| BKNG240531P03505000 | 2024-05-03 10:22AM EDT | 3,505.00 | 30.00 | 44.70 | 56.90 | -107.15 | -78.13% | 3 | 3 | 23.02% |
| BKNG240531P03510000 | 2024-04-12 1:27PM EDT | 3,510.00 | 143.47 | 46.60 | 58.70 | 0.00 | - | 20 | 10 | 22.98% |
| BKNG240531P03515000 | 2024-04-26 9:32AM EDT | 3,515.00 | 131.18 | 48.70 | 60.60 | 0.00 | - | 1 | 8 | 22.96% |
| BKNG240531P03520000 | 2024-04-23 1:08PM EDT | 3,520.00 | 126.00 | 50.70 | 62.50 | 0.00 | - | - | 1 | 22.92% |
| BKNG240531P03525000 | 2024-04-12 12:36PM EDT | 3,525.00 | 143.30 | 52.70 | 64.50 | 0.00 | - | 10 | 3 | 22.90% |
| BKNG240531P03570000 | 2024-04-18 10:49AM EDT | 3,570.00 | 187.38 | 71.40 | 84.40 | 0.00 | - | - | 0 | 22.71% |
| BKNG240531P03615000 | 2024-04-15 1:21PM EDT | 3,615.00 | 200.00 | 94.90 | 108.30 | 0.00 | - | - | 3 | 22.62% |
| BKNG240531P03695000 | 2024-04-12 9:43AM EDT | 3,695.00 | 210.70 | 143.80 | 158.00 | 0.00 | - | 1 | 1 | 22.01% |
© 2024 Yahoo. Todos los derechos reservados.