Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.891,18 -210,77 (-0,37%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240726C03000000 | 2024-06-28 10:57AM EDT | 3,000.00 | 1,030.47 | 963.10 | 983.10 | +25.59 | +2.55% | 1 | 1 | 60.44% |
| BKNG240726C03090000 | 2024-06-18 12:44PM EDT | 3,090.00 | 915.90 | 873.90 | 893.90 | 0.00 | - | - | 1 | 55.86% |
| BKNG240726C03580000 | 2024-06-07 10:18AM EDT | 3,580.00 | 276.00 | 393.20 | 413.20 | 0.00 | - | 2 | 0 | 36.53% |
| BKNG240726C03640000 | 2024-06-12 9:38AM EDT | 3,640.00 | 356.32 | 336.20 | 356.20 | +90.87 | +34.23% | 1 | 2 | 33.54% |
| BKNG240726C03660000 | 2024-06-18 11:13AM EDT | 3,660.00 | 354.71 | 317.30 | 337.30 | 0.00 | - | - | 1 | 32.52% |
| BKNG240726C03700000 | 2024-06-12 10:17AM EDT | 3,700.00 | 253.15 | 280.20 | 300.20 | 0.00 | - | 3 | 3 | 30.63% |
| BKNG240726C03715000 | 2024-06-11 2:22PM EDT | 3,715.00 | 175.27 | 266.50 | 286.40 | 0.00 | - | - | 1 | 29.92% |
| BKNG240726C03720000 | 2024-06-12 9:38AM EDT | 3,720.00 | 281.58 | 262.00 | 281.90 | +77.68 | +38.10% | 1 | 2 | 29.70% |
| BKNG240726C03750000 | 2024-06-18 11:07AM EDT | 3,750.00 | 280.50 | 234.90 | 254.90 | 0.00 | - | - | 2 | 28.37% |
| BKNG240726C03765000 | 2024-06-13 2:16PM EDT | 3,765.00 | 177.10 | 221.90 | 241.90 | 0.00 | - | 1 | 1 | 27.80% |
| BKNG240726C03770000 | 2024-06-18 11:07AM EDT | 3,770.00 | 264.10 | 217.70 | 237.70 | 0.00 | - | 2 | 3 | 27.65% |
| BKNG240726C03775000 | 2024-06-20 11:24AM EDT | 3,775.00 | 268.96 | 213.90 | 233.90 | 0.00 | - | - | 1 | 27.60% |
| BKNG240726C03780000 | 2024-06-26 11:07AM EDT | 3,780.00 | 245.95 | 213.10 | 231.50 | 0.00 | - | 1 | 2 | 27.94% |
| BKNG240726C03800000 | 2024-06-14 9:36AM EDT | 3,800.00 | 136.90 | 194.80 | 212.50 | 0.00 | - | 1 | 5 | 26.59% |
| BKNG240726C03820000 | 2024-06-26 3:51PM EDT | 3,820.00 | 213.80 | 180.50 | 197.40 | 0.00 | - | 1 | 1 | 26.24% |
| BKNG240726C03865000 | 2024-06-24 2:33PM EDT | 3,865.00 | 180.00 | 144.00 | 164.00 | 0.00 | - | 1 | 0 | 25.22% |
| BKNG240726C03875000 | 2024-06-17 11:42AM EDT | 3,875.00 | 122.50 | 137.70 | 157.70 | 0.00 | - | - | 1 | 25.19% |
| BKNG240726C03880000 | 2024-06-27 3:14PM EDT | 3,880.00 | 187.00 | 134.60 | 154.60 | 0.00 | - | 1 | 1 | 25.17% |
| BKNG240726C03900000 | 2024-06-18 1:01PM EDT | 3,900.00 | 170.20 | 119.00 | 139.00 | 0.00 | - | 1 | 2 | 24.27% |
| BKNG240726C03960000 | 2024-06-18 1:39PM EDT | 3,960.00 | 122.93 | 87.20 | 103.70 | 0.00 | - | - | 0 | 23.52% |
| BKNG240726C03970000 | 2024-06-18 10:53AM EDT | 3,970.00 | 125.80 | 81.90 | 98.80 | 0.00 | - | - | 0 | 23.51% |
| BKNG240726C04000000 | 2024-06-28 3:28PM EDT | 4,000.00 | 80.00 | 66.80 | 82.80 | -39.67 | -33.15% | 5 | 4 | 22.94% |
| BKNG240726C04020000 | 2024-06-27 1:54PM EDT | 4,020.00 | 96.01 | 58.20 | 75.10 | 0.00 | - | 1 | 26 | 23.06% |
| BKNG240726C04030000 | 2024-06-20 3:39PM EDT | 4,030.00 | 86.14 | 52.10 | 70.80 | 0.00 | - | - | 25 | 22.97% |
| BKNG240726C04040000 | 2024-06-20 3:31PM EDT | 4,040.00 | 85.08 | 50.10 | 66.20 | 0.00 | - | - | 20 | 22.76% |
| BKNG240726C04050000 | 2024-06-27 2:09PM EDT | 4,050.00 | 78.30 | 45.10 | 63.20 | 0.00 | - | 2 | 20 | 22.90% |
| BKNG240726C04080000 | 2024-06-12 11:51AM EDT | 4,080.00 | 42.37 | 36.20 | 52.20 | 0.00 | - | - | 1 | 22.63% |
| BKNG240726C04100000 | 2024-06-28 1:19PM EDT | 4,100.00 | 44.55 | 31.20 | 46.50 | -27.80 | -38.42% | 21 | 4 | 22.68% |
| BKNG240726C04200000 | 2024-06-25 11:54AM EDT | 4,200.00 | 35.00 | 13.50 | 22.70 | 0.00 | - | 6 | 10 | 22.12% |
| BKNG240726C04280000 | 2024-06-10 9:55AM EDT | 4,280.00 | 8.70 | 5.20 | 14.30 | 0.00 | - | - | 1 | 23.00% |
| BKNG240726C04400000 | 2024-06-26 9:30AM EDT | 4,400.00 | 5.10 | 0.40 | 8.60 | 0.00 | - | 1 | 0 | 25.30% |
| BKNG240726C04450000 | 2024-06-11 11:56AM EDT | 4,450.00 | 2.80 | 1.00 | 7.40 | 0.00 | - | - | 1 | 26.48% |
| BKNG240726C04500000 | 2024-06-21 9:30AM EDT | 4,500.00 | 4.40 | 0.00 | 6.60 | 0.00 | - | 1 | 1 | 27.78% |
| BKNG240726C04750000 | 2024-06-17 9:46AM EDT | 4,750.00 | 1.20 | 0.00 | 5.50 | 0.00 | - | 2 | 0 | 35.60% |
| BKNG240726C04950000 | 2024-06-25 10:34AM EDT | 4,950.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 41.38% |
| BKNG240726C05000000 | 2024-06-21 11:23AM EDT | 5,000.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 42.91% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240726P02500000 | 2024-06-21 10:39AM EDT | 2,500.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 72.68% |
| BKNG240726P02800000 | 2024-06-21 10:31AM EDT | 2,800.00 | 0.50 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 56.92% |
| BKNG240726P03000000 | 2024-06-21 10:07AM EDT | 3,000.00 | 1.00 | 0.00 | 5.80 | 0.00 | - | 1 | 1 | 53.20% |
| BKNG240726P03040000 | 2024-06-21 10:18AM EDT | 3,040.00 | 1.30 | 0.00 | 6.00 | 0.00 | - | 4 | 4 | 51.33% |
| BKNG240726P03050000 | 2024-06-21 10:18AM EDT | 3,050.00 | 1.00 | 0.00 | 6.00 | 0.00 | - | 5 | 5 | 50.79% |
| BKNG240726P03060000 | 2024-06-24 10:07AM EDT | 3,060.00 | 1.65 | 0.00 | 6.10 | 0.00 | - | 1 | 4 | 50.39% |
| BKNG240726P03100000 | 2024-06-24 10:06AM EDT | 3,100.00 | 1.50 | 0.00 | 6.30 | 0.00 | - | 1 | 4 | 48.51% |
| BKNG240726P03200000 | 2024-06-21 2:38PM EDT | 3,200.00 | 3.94 | 0.00 | 6.40 | 0.00 | - | 2 | 0 | 43.30% |
| BKNG240726P03230000 | 2024-06-18 10:43AM EDT | 3,230.00 | 3.19 | 0.00 | 7.40 | 0.00 | - | - | 0 | 42.87% |
| BKNG240726P03250000 | 2024-06-21 2:38PM EDT | 3,250.00 | 4.19 | 0.00 | 6.80 | 0.00 | - | 2 | 0 | 41.13% |
| BKNG240726P03370000 | 2024-06-10 12:53PM EDT | 3,370.00 | 12.54 | 0.30 | 8.40 | 0.00 | - | - | 2 | 36.33% |
| BKNG240726P03400000 | 2024-06-18 11:08AM EDT | 3,400.00 | 4.76 | 0.10 | 8.70 | 0.00 | - | 1 | 1 | 34.98% |
| BKNG240726P03430000 | 2024-06-18 10:43AM EDT | 3,430.00 | 6.81 | 0.15 | 9.20 | 0.00 | - | - | 0 | 33.77% |
| BKNG240726P03500000 | 2024-06-24 12:09PM EDT | 3,500.00 | 3.60 | 1.65 | 10.60 | 0.00 | - | 10 | 12 | 30.96% |
| BKNG240726P03570000 | 2024-06-21 3:43PM EDT | 3,570.00 | 10.20 | 3.60 | 12.50 | 0.00 | - | 2 | 1 | 28.22% |
| BKNG240726P03640000 | 2024-06-13 12:39PM EDT | 3,640.00 | 30.95 | 6.80 | 15.30 | 0.00 | - | 1 | 1 | 25.60% |
| BKNG240726P03660000 | 2024-06-17 10:37AM EDT | 3,660.00 | 29.43 | 7.50 | 16.60 | 0.00 | - | 2 | 0 | 25.01% |
| BKNG240726P03690000 | 2024-06-24 12:28PM EDT | 3,690.00 | 12.55 | 9.50 | 18.60 | 0.00 | - | 1 | 0 | 24.02% |
| BKNG240726P03700000 | 2024-06-25 11:47AM EDT | 3,700.00 | 11.93 | 10.30 | 19.30 | 0.00 | - | 2 | 3 | 23.67% |
| BKNG240726P03720000 | 2024-06-28 1:55PM EDT | 3,720.00 | 14.32 | 12.80 | 20.70 | -1.08 | -7.01% | 1 | 5 | 22.94% |
| BKNG240726P03730000 | 2024-06-12 12:07PM EDT | 3,730.00 | 43.82 | 13.00 | 22.10 | 0.00 | - | - | 1 | 22.81% |
| BKNG240726P03750000 | 2024-06-27 10:00AM EDT | 3,750.00 | 13.08 | 15.70 | 23.60 | 0.00 | - | 1 | 2 | 22.02% |
| BKNG240726P03800000 | 2024-06-28 2:10PM EDT | 3,800.00 | 26.75 | 23.10 | 31.10 | +3.69 | +16.00% | 3 | 7 | 20.91% |
| BKNG240726P03825000 | 2024-06-25 1:05PM EDT | 3,825.00 | 31.60 | 24.10 | 41.30 | 0.00 | - | 1 | 2 | 21.91% |
| BKNG240726P03840000 | 2024-06-20 10:39AM EDT | 3,840.00 | 41.90 | 27.10 | 44.20 | 0.00 | - | - | 2 | 21.48% |
| BKNG240726P03890000 | 2024-06-27 11:52AM EDT | 3,890.00 | 38.00 | 42.80 | 58.20 | 0.00 | - | 2 | 2 | 20.62% |
| BKNG240726P03900000 | 2024-06-28 1:29PM EDT | 3,900.00 | 49.61 | 46.10 | 61.70 | +8.56 | +20.85% | 1 | 20 | 20.52% |
| BKNG240726P03950000 | 2024-06-21 10:48AM EDT | 3,950.00 | 58.50 | 66.80 | 77.00 | -35.50 | -37.77% | 3 | 1 | 18.91% |
| BKNG240726P04050000 | 2024-06-20 3:29PM EDT | 4,050.00 | 131.00 | 119.80 | 139.80 | 0.00 | - | - | 3 | 20.03% |
| BKNG240726P04150000 | 2024-06-28 12:04PM EDT | 4,150.00 | 168.60 | 193.20 | 212.60 | -11.40 | -6.33% | 6 | 4 | 19.66% |
© 2024 Yahoo. Todos los derechos reservados.