Mercados españoles cerrados
S&P 500
5.481,24 +49,64 (+0,91%) Nasdaq
17.904,71 +215,83 (+1,22%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0739 +0,0030 (+0,28%) Petróleo Brent
84,40 +1,78 (+2,15%) Bitcoin EUR
62.377,38 +381,54 (+0,62%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:53PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240705C02400000 | 2024-06-11 10:18AM EDT | 2,400.00 | 1,406.20 | 1,529.50 | 1,544.70 | 0.00 | - | - | 1 | 103.86% |
| BKNG240705C02600000 | 2024-06-11 10:18AM EDT | 2,600.00 | 1,206.89 | 1,330.20 | 1,345.40 | 0.00 | - | - | 1 | 90.67% |
| BKNG240705C02800000 | 2024-06-03 11:07AM EDT | 2,800.00 | 950.88 | 1,131.40 | 1,148.60 | 0.00 | - | 2 | 1 | 80.75% |
| BKNG240705C02820000 | 2024-06-03 11:10AM EDT | 2,820.00 | 933.00 | 1,111.50 | 1,128.70 | 0.00 | - | 2 | 1 | 79.48% |
| BKNG240705C02900000 | 2024-06-03 11:10AM EDT | 2,900.00 | 853.51 | 1,031.40 | 1,046.50 | 0.00 | - | 4 | 2 | 71.73% |
| BKNG240705C03450000 | 2024-06-06 10:47AM EDT | 3,450.00 | 402.80 | 484.60 | 499.20 | 0.00 | - | - | 1 | 44.20% |
| BKNG240705C03460000 | 2024-06-06 10:37AM EDT | 3,460.00 | 389.12 | 472.20 | 489.10 | 0.00 | - | - | 1 | 43.40% |
| BKNG240705C03640000 | 2024-06-13 12:14PM EDT | 3,640.00 | 239.65 | 297.20 | 312.70 | 0.00 | - | 2 | 3 | 31.95% |
| BKNG240705C03660000 | 2024-06-13 12:14PM EDT | 3,660.00 | 221.76 | 278.40 | 293.00 | 0.00 | - | 2 | 2 | 30.53% |
| BKNG240705C03700000 | 2024-05-30 3:50PM EDT | 3,700.00 | 129.84 | 240.80 | 255.90 | 0.00 | - | 1 | 1 | 28.68% |
| BKNG240705C03715000 | 2024-06-06 10:49AM EDT | 3,715.00 | 175.30 | 227.50 | 243.70 | 0.00 | - | 1 | 1 | 28.64% |
| BKNG240705C03720000 | 2024-05-24 2:43PM EDT | 3,720.00 | 159.20 | 224.20 | 238.10 | 0.00 | - | 1 | 1 | 27.96% |
| BKNG240705C03780000 | 2024-06-12 10:32AM EDT | 3,780.00 | 162.00 | 174.10 | 186.20 | 0.00 | - | - | 2 | 25.78% |
| BKNG240705C03785000 | 2024-05-23 1:59PM EDT | 3,785.00 | 100.60 | 166.50 | 179.10 | 0.00 | - | - | 1 | 24.56% |
| BKNG240705C03790000 | 2024-06-14 3:13PM EDT | 3,790.00 | 111.64 | 162.90 | 177.90 | 0.00 | - | - | 1 | 25.44% |
| BKNG240705C03795000 | 2024-06-12 3:38PM EDT | 3,795.00 | 135.80 | 160.50 | 173.70 | 0.00 | - | - | 1 | 25.24% |
| BKNG240705C03800000 | 2024-06-17 9:34AM EDT | 3,800.00 | 114.10 | 155.80 | 168.40 | +8.10 | +7.64% | 1 | 9 | 24.65% |
| BKNG240705C03805000 | 2024-06-17 2:17PM EDT | 3,805.00 | 156.64 | 151.40 | 165.80 | +71.38 | +83.72% | 2 | 2 | 24.98% |
| BKNG240705C03810000 | 2024-06-05 3:56PM EDT | 3,810.00 | 114.50 | 148.40 | 163.00 | 0.00 | - | 1 | 1 | 25.22% |
| BKNG240705C03820000 | 2024-06-14 2:16PM EDT | 3,820.00 | 92.00 | 139.30 | 154.10 | 0.00 | - | 2 | 3 | 24.58% |
| BKNG240705C03840000 | 2024-06-14 3:13PM EDT | 3,840.00 | 81.93 | 124.70 | 139.20 | 0.00 | - | - | 1 | 24.11% |
| BKNG240705C03845000 | 2024-06-17 1:02PM EDT | 3,845.00 | 105.00 | 122.30 | 135.80 | +25.45 | +31.99% | 2 | 2 | 24.07% |
| BKNG240705C03850000 | 2024-06-17 2:07PM EDT | 3,850.00 | 116.00 | 118.30 | 131.60 | +31.00 | +36.47% | 4 | 1 | 23.77% |
| BKNG240705C03880000 | 2024-06-10 10:08AM EDT | 3,880.00 | 45.76 | 97.90 | 111.30 | 0.00 | - | 1 | 1 | 23.23% |
| BKNG240705C03890000 | 2024-06-14 2:45PM EDT | 3,890.00 | 55.23 | 90.50 | 102.90 | 0.00 | - | 1 | 0 | 22.48% |
| BKNG240705C03920000 | 2024-06-17 2:17PM EDT | 3,920.00 | 79.14 | 75.90 | 88.70 | +32.70 | +70.41% | 1 | 3 | 23.08% |
| BKNG240705C04020000 | 2024-06-17 10:14AM EDT | 4,020.00 | 23.00 | 33.00 | 42.00 | +3.50 | +17.95% | 1 | 2 | 21.60% |
| BKNG240705C04040000 | 2024-06-14 10:36AM EDT | 4,040.00 | 12.30 | 27.60 | 36.50 | 0.00 | - | 1 | 1 | 21.77% |
| BKNG240705C04050000 | 2024-06-17 9:58AM EDT | 4,050.00 | 16.79 | 26.20 | 32.60 | -0.39 | -2.27% | 1 | 4 | 21.39% |
| BKNG240705C04060000 | 2024-06-17 9:58AM EDT | 4,060.00 | 15.29 | 23.20 | 30.70 | -0.49 | -3.11% | 1 | 1 | 21.62% |
| BKNG240705C04100000 | 2024-06-17 12:25PM EDT | 4,100.00 | 12.20 | 16.00 | 21.60 | +4.20 | +52.50% | 4 | 3 | 21.51% |
| BKNG240705C04120000 | 2024-06-07 11:21AM EDT | 4,120.00 | 10.46 | 13.10 | 18.80 | 0.00 | - | 2 | 2 | 21.82% |
| BKNG240705C04160000 | 2024-06-03 10:51AM EDT | 4,160.00 | 6.10 | 8.20 | 12.50 | 0.00 | - | 1 | 1 | 21.57% |
| BKNG240705C04300000 | 2024-05-28 9:32AM EDT | 4,300.00 | 3.50 | 0.25 | 6.20 | 0.00 | - | 1 | 1 | 25.29% |
| BKNG240705C04380000 | 2024-06-14 10:41AM EDT | 4,380.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 27.79% |
| BKNG240705C04400000 | 2024-06-14 10:42AM EDT | 4,400.00 | 1.50 | - | 5.20 | 0.00 | - | - | 1 | 29.17% |
| BKNG240705C04420000 | 2024-06-17 9:38AM EDT | 4,420.00 | 2.67 | 0.00 | 5.10 | +1.67 | +167.00% | 1 | 1 | 29.99% |
| BKNG240705C04440000 | 2024-06-17 9:38AM EDT | 4,440.00 | 2.66 | 0.00 | 4.90 | +1.66 | +166.00% | 1 | 1 | 30.67% |
| BKNG240705C04450000 | 2024-06-14 10:46AM EDT | 4,450.00 | 1.40 | 0.00 | 4.90 | 0.00 | - | - | 1 | 31.13% |
| BKNG240705C04850000 | 2024-05-30 9:55AM EDT | 4,850.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 47.23% |
| BKNG240705C04900000 | 2024-05-30 10:00AM EDT | 4,900.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 49.12% |
| BKNG240705C05000000 | 2024-06-14 2:53PM EDT | 5,000.00 | 2.51 | - | 3.90 | 0.00 | - | - | 1 | 51.47% |
| BKNG240705C05400000 | 2024-06-14 2:53PM EDT | 5,400.00 | 1.99 | - | 3.90 | 0.00 | - | - | 1 | 64.86% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240705P02400000 | 2024-06-05 11:09AM EDT | 2,400.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | - | 3 | 93.03% |
| BKNG240705P02800000 | 2024-06-03 11:22AM EDT | 2,800.00 | 2.68 | 0.00 | 4.50 | 0.00 | - | 2 | 0 | 66.70% |
| BKNG240705P02900000 | 2024-06-03 11:22AM EDT | 2,900.00 | 2.81 | 0.00 | 4.50 | 0.00 | - | 2 | 0 | 60.55% |
| BKNG240705P02950000 | 2024-06-03 11:23AM EDT | 2,950.00 | 2.77 | 0.00 | 4.60 | 0.00 | - | 2 | 0 | 57.72% |
| BKNG240705P03000000 | 2024-05-28 12:32PM EDT | 3,000.00 | 0.69 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 54.90% |
| BKNG240705P03040000 | 2024-06-03 1:24PM EDT | 3,040.00 | 2.65 | 0.00 | 4.70 | 0.00 | - | 20 | 10 | 52.54% |
| BKNG240705P03050000 | 2024-06-03 11:30AM EDT | 3,050.00 | 2.63 | 0.00 | 4.70 | 0.00 | - | 4 | 1 | 51.95% |
| BKNG240705P03100000 | 2024-06-03 11:28AM EDT | 3,100.00 | 2.68 | 0.00 | 4.70 | 0.00 | - | 4 | 2 | 54.62% |
| BKNG240705P03120000 | 2024-06-03 11:27AM EDT | 3,120.00 | 2.29 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 53.36% |
| BKNG240705P03150000 | 2024-06-03 11:51AM EDT | 3,150.00 | 2.75 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 51.47% |
| BKNG240705P03190000 | 2024-06-03 11:35AM EDT | 3,190.00 | 3.42 | 0.00 | 4.70 | 0.00 | - | 12 | 7 | 48.98% |
| BKNG240705P03200000 | 2024-06-14 12:40PM EDT | 3,200.00 | 2.52 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 41.65% |
| BKNG240705P03210000 | 2024-06-03 11:25AM EDT | 3,210.00 | 3.69 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 47.91% |
| BKNG240705P03220000 | 2024-06-14 12:40PM EDT | 3,220.00 | 2.54 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 46.22% |
| BKNG240705P03230000 | 2024-06-03 1:24PM EDT | 3,230.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 8 | 4 | 46.67% |
| BKNG240705P03240000 | 2024-06-05 9:36AM EDT | 3,240.00 | 2.94 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 46.05% |
| BKNG240705P03260000 | 2024-06-05 9:38AM EDT | 3,260.00 | 3.27 | 0.00 | 4.90 | 0.00 | - | - | 1 | 44.99% |
| BKNG240705P03270000 | 2024-05-28 3:58PM EDT | 3,270.00 | 4.89 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 44.37% |
| BKNG240705P03300000 | 2024-06-14 12:40PM EDT | 3,300.00 | 2.94 | 0.00 | 4.50 | 0.00 | - | 12 | 12 | 41.88% |
| BKNG240705P03310000 | 2024-06-05 9:36AM EDT | 3,310.00 | 3.99 | 0.00 | 5.00 | 0.00 | - | 3 | 21 | 42.06% |
| BKNG240705P03320000 | 2024-06-14 12:40PM EDT | 3,320.00 | 2.98 | - | 4.60 | 0.00 | - | - | 1 | 40.83% |
| BKNG240705P03330000 | 2024-06-05 9:38AM EDT | 3,330.00 | 4.05 | 0.00 | 5.10 | 0.00 | - | 2 | 1 | 40.98% |
| BKNG240705P03350000 | 2024-05-24 9:30AM EDT | 3,350.00 | 9.00 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 39.16% |
| BKNG240705P03370000 | 2024-06-05 2:44PM EDT | 3,370.00 | 5.56 | 0.00 | 4.90 | 0.00 | - | - | 2 | 38.24% |
| BKNG240705P03400000 | 2024-06-03 11:00AM EDT | 3,400.00 | 9.70 | 0.05 | 5.10 | 0.00 | - | 10 | 10 | 36.68% |
| BKNG240705P03450000 | 2024-06-17 10:13AM EDT | 3,450.00 | 2.42 | 0.85 | 5.40 | -1.49 | -38.11% | 1 | 4 | 34.00% |
| BKNG240705P03480000 | 2024-06-07 11:21AM EDT | 3,480.00 | 10.76 | 0.05 | 5.90 | 0.00 | - | 2 | 2 | 32.74% |
| BKNG240705P03500000 | 2024-06-17 9:54AM EDT | 3,500.00 | 4.33 | 1.20 | 6.10 | -0.42 | -8.84% | 5 | 3 | 31.71% |
| BKNG240705P03510000 | 2024-06-05 11:00AM EDT | 3,510.00 | 13.18 | 0.20 | 6.30 | 0.00 | - | 3 | 3 | 31.30% |
| BKNG240705P03520000 | 2024-06-05 11:00AM EDT | 3,520.00 | 14.13 | 0.05 | 6.40 | 0.00 | - | 3 | 4 | 30.77% |
| BKNG240705P03550000 | 2024-06-06 10:59AM EDT | 3,550.00 | 14.45 | 1.55 | 7.00 | 0.00 | - | 1 | 0 | 29.45% |
| BKNG240705P03600000 | 2024-06-14 11:21AM EDT | 3,600.00 | 9.75 | 0.70 | 5.50 | 0.00 | - | 1 | 5 | 24.87% |
| BKNG240705P03610000 | 2024-05-29 1:05PM EDT | 3,610.00 | 41.00 | 0.65 | 8.70 | 0.00 | - | - | 1 | 26.97% |
| BKNG240705P03620000 | 2024-06-13 10:40AM EDT | 3,620.00 | 9.54 | 0.60 | 9.00 | 0.00 | - | 5 | 5 | 26.53% |
| BKNG240705P03630000 | 2024-06-13 10:40AM EDT | 3,630.00 | 10.34 | 1.10 | 9.30 | 0.00 | - | 5 | 5 | 26.07% |
| BKNG240705P03650000 | 2024-06-14 11:21AM EDT | 3,650.00 | 14.75 | 3.90 | 8.00 | 0.00 | - | 1 | 3 | 23.78% |
| BKNG240705P03655000 | 2024-06-11 3:52PM EDT | 3,655.00 | 27.05 | 4.50 | 10.30 | 0.00 | - | - | 4 | 25.05% |
| BKNG240705P03660000 | 2024-06-11 10:21AM EDT | 3,660.00 | 29.78 | 2.45 | 10.20 | 0.00 | - | 1 | 1 | 24.63% |
| BKNG240705P03675000 | 2024-06-11 12:34PM EDT | 3,675.00 | 30.00 | 5.10 | 11.20 | 0.00 | - | - | 2 | 24.21% |
| BKNG240705P03680000 | 2024-06-07 12:21PM EDT | 3,680.00 | 41.30 | 5.20 | 11.80 | 0.00 | - | 3 | 3 | 24.22% |
| BKNG240705P03700000 | 2024-06-11 10:49AM EDT | 3,700.00 | 35.20 | 5.10 | 13.10 | 0.00 | - | 1 | 3 | 23.51% |
| BKNG240705P03710000 | 2024-06-10 10:04AM EDT | 3,710.00 | 52.45 | 5.20 | 14.20 | 0.00 | - | 6 | 5 | 23.36% |
| BKNG240705P03715000 | 2024-06-12 2:47PM EDT | 3,715.00 | 21.15 | 6.10 | 14.40 | 0.00 | - | - | 5 | 23.09% |
| BKNG240705P03720000 | 2024-06-12 2:47PM EDT | 3,720.00 | 21.85 | 6.90 | 15.10 | 0.00 | - | - | 5 | 23.06% |
| BKNG240705P03740000 | 2024-06-14 12:23PM EDT | 3,740.00 | 26.65 | 9.90 | 15.80 | 0.00 | - | 3 | 3 | 21.87% |
| BKNG240705P03750000 | 2024-06-17 11:15AM EDT | 3,750.00 | 20.80 | 11.10 | 16.90 | -17.28 | -45.38% | 1 | 0 | 21.59% |
| BKNG240705P03755000 | 2024-06-13 9:57AM EDT | 3,755.00 | 24.00 | 10.70 | 18.00 | -11.00 | -31.43% | 1 | 2 | 21.69% |
| BKNG240705P03760000 | 2024-06-06 10:23AM EDT | 3,760.00 | 53.38 | 12.60 | 19.30 | 0.00 | - | 1 | 0 | 21.85% |
| BKNG240705P03765000 | 2024-06-06 10:23AM EDT | 3,765.00 | 55.13 | 11.60 | 20.30 | 0.00 | - | 1 | 0 | 21.86% |
| BKNG240705P03780000 | 2024-06-14 12:58PM EDT | 3,780.00 | 37.87 | 15.50 | 22.30 | 0.00 | - | 2 | 8 | 21.41% |
| BKNG240705P03785000 | 2024-06-05 10:26AM EDT | 3,785.00 | 84.12 | 16.50 | 22.30 | 0.00 | - | 1 | 0 | 20.98% |
| BKNG240705P03790000 | 2024-06-17 9:49AM EDT | 3,790.00 | 39.00 | 17.30 | 24.60 | -3.00 | -7.14% | 4 | 3 | 21.43% |
| BKNG240705P03800000 | 2024-06-14 10:12AM EDT | 3,800.00 | 53.95 | 18.80 | 26.00 | 0.00 | - | 1 | 2 | 21.06% |
| BKNG240705P03820000 | 2024-06-14 10:12AM EDT | 3,820.00 | 63.05 | 22.10 | 30.40 | 0.00 | - | 1 | 1 | 20.76% |
| BKNG240705P03835000 | 2024-06-13 9:53AM EDT | 3,835.00 | 61.30 | 25.80 | 34.40 | 0.00 | - | 1 | 1 | 20.63% |
| BKNG240705P03840000 | 2024-06-13 9:53AM EDT | 3,840.00 | 63.50 | 28.60 | 35.70 | 0.00 | - | 1 | 1 | 20.55% |
| BKNG240705P03860000 | 2024-06-13 9:49AM EDT | 3,860.00 | 75.41 | 35.20 | 41.10 | 0.00 | - | 1 | 1 | 20.16% |
| BKNG240705P03890000 | 2024-06-13 9:35AM EDT | 3,890.00 | 85.00 | 42.00 | 53.60 | 0.00 | - | 4 | 3 | 20.44% |
| BKNG240705P03895000 | 2024-06-12 10:06AM EDT | 3,895.00 | 74.88 | 44.70 | 55.50 | 0.00 | - | - | 1 | 20.38% |
© 2024 Yahoo. Todos los derechos reservados.