Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.776,54 -1.428,97 (-2,37%)
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 comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503C02400000 | 2024-04-16 10:12AM EDT | 2,400.00 | 1,070.45 | 1,114.00 | 1,133.50 | 0.00 | - | - | 1 | 127.16% |
| BKNG240503C02440000 | 2024-04-16 10:11AM EDT | 2,440.00 | 1,032.79 | 1,073.80 | 1,093.60 | 0.00 | - | - | 1 | 121.96% |
| BKNG240503C02500000 | 2024-04-15 11:22AM EDT | 2,500.00 | 1,040.49 | 1,013.20 | 1,032.90 | 0.00 | - | - | 1 | 110.35% |
| BKNG240503C02520000 | 2024-04-16 10:12AM EDT | 2,520.00 | 951.33 | 992.50 | 1,011.90 | 0.00 | - | - | 1 | 100.51% |
| BKNG240503C02540000 | 2024-04-18 10:43AM EDT | 2,540.00 | 947.30 | 972.00 | 991.20 | 0.00 | - | - | 11 | 90.09% |
| BKNG240503C02550000 | 2024-04-18 11:47AM EDT | 2,550.00 | 925.12 | 962.00 | 981.20 | 0.00 | - | - | 25 | 89.11% |
| BKNG240503C02560000 | 2024-04-18 10:39AM EDT | 2,560.00 | 928.22 | 952.50 | 972.10 | 0.00 | - | - | 32 | 97.27% |
| BKNG240503C02580000 | 2024-04-15 11:11AM EDT | 2,580.00 | 967.63 | 933.00 | 952.90 | 0.00 | - | - | 11 | 100.57% |
| BKNG240503C02600000 | 2024-04-18 10:36AM EDT | 2,600.00 | 886.16 | 913.00 | 931.90 | 0.00 | - | - | 3 | 94.41% |
| BKNG240503C02620000 | 2024-04-15 11:24AM EDT | 2,620.00 | 919.60 | 892.50 | 912.10 | 0.00 | - | - | 2 | 90.92% |
| BKNG240503C02640000 | 2024-04-15 11:03AM EDT | 2,640.00 | 908.13 | 872.10 | 891.80 | 0.00 | - | - | 22 | 85.21% |
| BKNG240503C02650000 | 2024-04-15 11:20AM EDT | 2,650.00 | 893.33 | 863.00 | 882.40 | 0.00 | - | - | 1 | 91.09% |
| BKNG240503C02660000 | 2024-04-22 10:54AM EDT | 2,660.00 | 779.32 | 853.00 | 872.10 | 0.00 | - | 2 | 48 | 88.87% |
| BKNG240503C02680000 | 2024-04-18 11:47AM EDT | 2,680.00 | 796.35 | 834.00 | 851.80 | 0.00 | - | 3 | 32 | 89.29% |
| BKNG240503C02700000 | 2024-04-22 2:25PM EDT | 2,700.00 | 798.61 | 814.00 | 832.70 | 0.00 | - | 3 | 23 | 89.90% |
| BKNG240503C02720000 | 2024-04-18 10:36AM EDT | 2,720.00 | 767.25 | 794.00 | 812.70 | 0.00 | - | - | 2 | 87.71% |
| BKNG240503C02740000 | 2024-04-15 11:07AM EDT | 2,740.00 | 810.88 | 774.00 | 793.00 | 0.00 | - | - | 2 | 86.34% |
| BKNG240503C02750000 | 2024-04-15 11:24AM EDT | 2,750.00 | 791.35 | 764.20 | 783.00 | 0.00 | - | - | 17 | 85.77% |
| BKNG240503C02760000 | 2024-04-15 10:57AM EDT | 2,760.00 | 795.78 | 755.00 | 773.10 | 0.00 | - | - | 6 | 86.81% |
| BKNG240503C02780000 | 2024-04-15 10:50AM EDT | 2,780.00 | 780.38 | 734.00 | 753.30 | 0.00 | - | - | 11 | 82.73% |
| BKNG240503C02800000 | 2024-04-22 2:25PM EDT | 2,800.00 | 699.47 | 714.00 | 733.40 | 0.00 | - | 3 | 49 | 80.79% |
| BKNG240503C02860000 | 2024-04-26 11:08AM EDT | 2,860.00 | 676.31 | 655.00 | 673.80 | -78.59 | -10.41% | 1 | 1 | 77.14% |
| BKNG240503C02880000 | 2024-04-01 9:37AM EDT | 2,880.00 | 772.00 | 635.00 | 654.00 | 0.00 | - | - | 1 | 75.30% |
| BKNG240503C02900000 | 2024-03-22 11:21AM EDT | 2,900.00 | 731.40 | 521.00 | 538.70 | 0.00 | - | 2 | 1 | 0.00% |
| BKNG240503C02940000 | 2024-04-02 9:39AM EDT | 2,940.00 | 608.00 | 576.20 | 594.50 | 0.00 | - | - | 1 | 71.38% |
| BKNG240503C02980000 | 2024-04-15 9:52AM EDT | 2,980.00 | 634.10 | 537.00 | 555.00 | 0.00 | - | - | 2 | 68.65% |
| BKNG240503C03000000 | 2024-04-02 9:39AM EDT | 3,000.00 | 550.00 | 517.20 | 535.10 | 0.00 | - | - | 2 | 66.74% |
| BKNG240503C03050000 | 2024-04-11 1:08PM EDT | 3,050.00 | 598.50 | 468.00 | 485.70 | 0.00 | - | 1 | 2 | 62.60% |
| BKNG240503C03080000 | 2024-04-11 1:08PM EDT | 3,080.00 | 569.20 | 438.00 | 456.60 | 0.00 | - | - | 1 | 60.03% |
| BKNG240503C03100000 | 2024-04-23 10:07AM EDT | 3,100.00 | 398.62 | 419.00 | 437.70 | 0.00 | - | 3 | 1 | 59.66% |
| BKNG240503C03110000 | 2024-04-18 2:03PM EDT | 3,110.00 | 343.30 | 409.00 | 427.30 | 0.00 | - | - | 1 | 58.10% |
| BKNG240503C03130000 | 2024-04-18 2:03PM EDT | 3,130.00 | 325.50 | 390.00 | 408.40 | 0.00 | - | 2 | 2 | 57.47% |
| BKNG240503C03150000 | 2024-04-12 10:50AM EDT | 3,150.00 | 418.50 | 371.00 | 389.50 | 0.00 | - | 2 | 2 | 56.64% |
| BKNG240503C03160000 | 2024-04-12 10:50AM EDT | 3,160.00 | 409.30 | 361.00 | 379.80 | 0.00 | - | 1 | 1 | 55.61% |
| BKNG240503C03220000 | 2024-04-18 2:03PM EDT | 3,220.00 | 252.50 | 305.00 | 323.80 | 0.00 | - | - | 1 | 52.95% |
| BKNG240503C03250000 | 2024-04-03 9:31AM EDT | 3,250.00 | 388.99 | 278.00 | 296.70 | 0.00 | - | 1 | 1 | 51.96% |
| BKNG240503C03300000 | 2024-04-12 9:30AM EDT | 3,300.00 | 315.92 | 235.00 | 253.40 | 0.00 | - | 1 | 1 | 50.79% |
| BKNG240503C03340000 | 2024-04-01 9:45AM EDT | 3,340.00 | 321.25 | 203.40 | 219.20 | 0.00 | - | - | 1 | 55.25% |
| BKNG240503C03350000 | 2024-04-22 12:47PM EDT | 3,350.00 | 170.96 | 196.10 | 211.10 | 0.00 | - | 3 | 3 | 54.77% |
| BKNG240503C03380000 | 2024-04-16 2:39PM EDT | 3,380.00 | 177.12 | 172.00 | 189.10 | 0.00 | - | - | 1 | 54.39% |
| BKNG240503C03390000 | 2024-04-16 2:39PM EDT | 3,390.00 | 170.70 | 165.00 | 182.30 | 0.00 | - | - | 1 | 54.42% |
| BKNG240503C03400000 | 2024-04-26 1:03PM EDT | 3,400.00 | 174.05 | 160.00 | 174.70 | +16.55 | +10.51% | 1 | 6 | 53.91% |
| BKNG240503C03410000 | 2024-04-15 11:36AM EDT | 3,410.00 | 203.92 | 152.30 | 166.40 | 0.00 | - | 1 | 3 | 52.93% |
| BKNG240503C03415000 | 2024-04-15 11:36AM EDT | 3,415.00 | 200.52 | 149.30 | 164.30 | 0.00 | - | - | 1 | 53.59% |
| BKNG240503C03430000 | 2024-04-18 3:31PM EDT | 3,430.00 | 119.17 | 140.90 | 153.30 | 0.00 | - | - | 1 | 52.78% |
| BKNG240503C03435000 | 2024-04-25 11:04AM EDT | 3,435.00 | 132.27 | 136.10 | 151.70 | 0.00 | - | 1 | 4 | 53.61% |
| BKNG240503C03445000 | 2024-04-16 9:55AM EDT | 3,445.00 | 144.00 | 131.50 | 145.10 | 0.00 | - | 1 | 2 | 53.33% |
| BKNG240503C03450000 | 2024-04-25 3:56PM EDT | 3,450.00 | 129.87 | 128.00 | 142.10 | 0.00 | - | 5 | 14 | 53.33% |
| BKNG240503C03455000 | 2024-04-22 9:36AM EDT | 3,455.00 | 112.30 | 125.40 | 139.10 | 0.00 | - | 1 | 2 | 53.30% |
| BKNG240503C03460000 | 2024-04-24 10:36AM EDT | 3,460.00 | 146.39 | 120.00 | 137.30 | 0.00 | - | 1 | 6 | 53.90% |
| BKNG240503C03465000 | 2024-04-22 1:04PM EDT | 3,465.00 | 105.77 | 118.80 | 133.00 | 0.00 | - | 4 | 5 | 53.14% |
| BKNG240503C03470000 | 2024-04-25 10:22AM EDT | 3,470.00 | 114.45 | 116.90 | 130.70 | 0.00 | - | 2 | 5 | 53.43% |
| BKNG240503C03475000 | 2024-04-22 12:47PM EDT | 3,475.00 | 103.00 | 114.10 | 127.90 | 0.00 | - | 2 | 2 | 53.43% |
| BKNG240503C03480000 | 2024-04-23 11:30AM EDT | 3,480.00 | 123.57 | 109.90 | 124.60 | -8.44 | -6.39% | 1 | 3 | 53.14% |
| BKNG240503C03485000 | 2024-04-26 1:42PM EDT | 3,485.00 | 114.60 | 107.10 | 122.20 | +8.60 | +8.11% | 2 | 3 | 53.31% |
| BKNG240503C03500000 | 2024-04-26 10:55AM EDT | 3,500.00 | 114.86 | 98.40 | 113.50 | +8.86 | +8.36% | 4 | 16 | 52.92% |
| BKNG240503C03510000 | 2024-04-26 10:30AM EDT | 3,510.00 | 104.73 | 93.10 | 106.80 | -21.27 | -16.88% | 3 | 1 | 52.10% |
| BKNG240503C03515000 | 2024-04-25 2:43PM EDT | 3,515.00 | 96.40 | 92.20 | 104.60 | 0.00 | - | 4 | 7 | 52.25% |
| BKNG240503C03520000 | 2024-04-26 2:55PM EDT | 3,520.00 | 96.50 | 91.30 | 100.30 | -5.16 | -5.08% | 21 | 2 | 51.30% |
| BKNG240503C03530000 | 2024-04-26 3:33PM EDT | 3,530.00 | 92.50 | 86.00 | 93.60 | -1.51 | -1.61% | 24 | 11 | 50.32% |
| BKNG240503C03535000 | 2024-04-25 10:38AM EDT | 3,535.00 | 76.50 | 84.40 | 93.00 | 0.00 | - | 2 | 4 | 51.21% |
| BKNG240503C03540000 | 2024-04-26 10:19AM EDT | 3,540.00 | 96.40 | 78.00 | 93.20 | -8.20 | -7.84% | 1 | 5 | 52.50% |
| BKNG240503C03545000 | 2024-04-24 10:39AM EDT | 3,545.00 | 102.20 | 79.80 | 92.50 | 0.00 | - | 2 | 5 | 50.03% |
| BKNG240503C03550000 | 2024-04-26 3:45PM EDT | 3,550.00 | 84.35 | 74.00 | 90.40 | +1.85 | +2.24% | 4 | 13 | 53.37% |
| BKNG240503C03560000 | 2024-04-26 2:03PM EDT | 3,560.00 | 77.00 | 72.60 | 81.80 | -18.60 | -19.46% | 4 | 18 | 51.16% |
| BKNG240503C03570000 | 2024-04-24 10:39AM EDT | 3,570.00 | 92.10 | 68.30 | 78.20 | 0.00 | - | 2 | 7 | 51.46% |
| BKNG240503C03580000 | 2024-04-25 3:39PM EDT | 3,580.00 | 70.20 | 61.20 | 77.50 | 0.00 | - | 2 | 7 | 53.19% |
| BKNG240503C03585000 | 2024-04-24 10:39AM EDT | 3,585.00 | 83.60 | 59.30 | 75.50 | 0.00 | - | 2 | 3 | 53.18% |
| BKNG240503C03590000 | 2024-04-26 10:10AM EDT | 3,590.00 | 77.08 | 57.10 | 69.70 | -4.92 | -6.00% | 1 | 7 | 51.13% |
| BKNG240503C03595000 | 2024-04-26 11:58AM EDT | 3,595.00 | 65.64 | 58.20 | 67.40 | -16.46 | -20.05% | 2 | 3 | 50.91% |
| BKNG240503C03600000 | 2024-04-26 3:40PM EDT | 3,600.00 | 63.38 | 56.30 | 65.40 | +4.32 | +7.31% | 16 | 30 | 50.82% |
| BKNG240503C03605000 | 2024-04-26 2:31PM EDT | 3,605.00 | 59.98 | 55.30 | 62.90 | -16.92 | -22.00% | 15 | 4 | 50.44% |
| BKNG240503C03615000 | 2024-04-25 11:29AM EDT | 3,615.00 | 57.60 | 50.00 | 59.50 | 0.00 | - | 1 | 3 | 50.48% |
| BKNG240503C03620000 | 2024-04-26 2:31PM EDT | 3,620.00 | 54.13 | 49.00 | 57.90 | -16.27 | -23.11% | 9 | 6 | 50.53% |
| BKNG240503C03625000 | 2024-04-24 10:39AM EDT | 3,625.00 | 68.30 | 49.30 | 55.90 | 0.00 | - | 2 | 7 | 50.33% |
| BKNG240503C03630000 | 2024-04-26 3:38PM EDT | 3,630.00 | 52.81 | 46.60 | 54.40 | -13.39 | -20.23% | 10 | 5 | 50.39% |
| BKNG240503C03635000 | 2024-04-25 2:12PM EDT | 3,635.00 | 54.01 | 44.90 | 52.50 | 0.00 | - | 1 | 4 | 50.21% |
| BKNG240503C03640000 | 2024-04-26 2:06PM EDT | 3,640.00 | 47.78 | 43.60 | 51.50 | -14.82 | -23.67% | 2 | 17 | 50.52% |
| BKNG240503C03645000 | 2024-04-24 10:36AM EDT | 3,645.00 | 60.10 | 40.40 | 49.60 | 0.00 | - | 2 | 7 | 50.29% |
| BKNG240503C03650000 | 2024-04-26 3:43PM EDT | 3,650.00 | 46.05 | 40.20 | 47.70 | +1.53 | +3.44% | 13 | 15 | 50.04% |
| BKNG240503C03655000 | 2024-04-24 10:38AM EDT | 3,655.00 | 59.00 | 37.50 | 46.40 | 0.00 | - | 2 | 5 | 50.12% |
| BKNG240503C03660000 | 2024-04-17 11:32AM EDT | 3,660.00 | 45.40 | 37.60 | 45.10 | 0.00 | - | 1 | 2 | 50.18% |
| BKNG240503C03665000 | 2024-04-11 3:52PM EDT | 3,665.00 | 121.40 | 34.60 | 44.00 | 0.00 | - | - | 4 | 50.34% |
| BKNG240503C03670000 | 2024-04-23 10:26AM EDT | 3,670.00 | 41.90 | 34.00 | 41.80 | 0.00 | - | 1 | 6 | 49.82% |
| BKNG240503C03675000 | 2024-04-26 2:17PM EDT | 3,675.00 | 38.60 | 33.90 | 41.50 | +0.90 | +2.39% | 2 | 3 | 50.43% |
| BKNG240503C03690000 | 2024-04-26 3:00PM EDT | 3,690.00 | 36.40 | 28.00 | 37.10 | -8.80 | -19.47% | 4 | 6 | 50.01% |
| BKNG240503C03700000 | 2024-04-26 3:49PM EDT | 3,700.00 | 33.40 | 27.30 | 35.20 | -3.60 | -9.73% | 12 | 15 | 50.29% |
| BKNG240503C03710000 | 2024-04-26 10:07AM EDT | 3,710.00 | 35.65 | 22.80 | 32.40 | -21.87 | -38.02% | 2 | 1 | 49.90% |
| BKNG240503C03715000 | 2024-04-12 11:11AM EDT | 3,715.00 | 64.20 | 25.00 | 31.40 | 0.00 | - | 1 | 1 | 49.94% |
| BKNG240503C03720000 | 2024-04-24 3:17PM EDT | 3,720.00 | 29.90 | 24.00 | 31.20 | -4.10 | -12.06% | 1 | 1 | 50.51% |
| BKNG240503C03725000 | 2024-04-26 12:48PM EDT | 3,725.00 | 31.50 | 24.30 | 29.70 | +0.90 | +2.94% | 3 | 5 | 50.18% |
| BKNG240503C03740000 | 2024-04-26 3:44PM EDT | 3,740.00 | 24.50 | 20.30 | 27.30 | -3.10 | -11.23% | 3 | 9 | 50.51% |
| BKNG240503C03745000 | 2024-04-15 10:07AM EDT | 3,745.00 | 63.00 | 19.30 | 25.90 | 0.00 | - | - | 1 | 50.15% |
| BKNG240503C03750000 | 2024-04-26 3:43PM EDT | 3,750.00 | 23.00 | 18.70 | 26.30 | -1.47 | -6.01% | 4 | 26 | 51.11% |
| BKNG240503C03760000 | 2024-04-24 9:59AM EDT | 3,760.00 | 30.00 | 17.20 | 23.10 | 0.00 | - | 1 | 4 | 49.97% |
| BKNG240503C03780000 | 2024-04-26 3:39PM EDT | 3,780.00 | 19.40 | 14.50 | 22.30 | -1.92 | -9.01% | 1 | 11 | 51.84% |
| BKNG240503C03800000 | 2024-04-26 12:57PM EDT | 3,800.00 | 17.80 | 12.50 | 17.80 | +0.39 | +2.24% | 4 | 39 | 50.41% |
| BKNG240503C03820000 | 2024-04-19 10:56AM EDT | 3,820.00 | 16.30 | 10.00 | 15.80 | 0.00 | - | 29 | 22 | 50.85% |
| BKNG240503C03850000 | 2024-04-19 9:47AM EDT | 3,850.00 | 12.00 | 7.20 | 12.80 | -3.63 | -23.22% | 1 | 3 | 51.05% |
| BKNG240503C03880000 | 2024-04-26 1:41PM EDT | 3,880.00 | 8.50 | 4.90 | 10.50 | -1.50 | -15.00% | 4 | 9 | 51.47% |
| BKNG240503C03900000 | 2024-04-26 3:17PM EDT | 3,900.00 | 8.27 | 3.80 | 9.30 | -2.38 | -22.35% | 12 | 22 | 51.90% |
| BKNG240503C03910000 | 2024-04-25 2:48PM EDT | 3,910.00 | 7.95 | 3.20 | 9.20 | 0.00 | - | 1 | 1 | 52.74% |
| BKNG240503C03920000 | 2024-04-15 9:37AM EDT | 3,920.00 | 25.72 | 2.75 | 8.40 | 0.00 | - | 1 | 1 | 52.57% |
| BKNG240503C03930000 | 2024-04-26 3:47PM EDT | 3,930.00 | 8.50 | 2.25 | 7.90 | -18.69 | -68.74% | 1 | 1 | 52.77% |
| BKNG240503C03940000 | 2024-04-25 3:58PM EDT | 3,940.00 | 7.40 | 1.70 | 6.90 | +1.50 | +25.42% | 1 | 5 | 52.12% |
| BKNG240503C03950000 | 2024-04-26 1:20PM EDT | 3,950.00 | 5.00 | 1.40 | 6.60 | -18.63 | -78.84% | 2 | 1 | 52.52% |
| BKNG240503C03960000 | 2024-04-15 1:04PM EDT | 3,960.00 | 16.66 | 1.00 | 6.20 | 0.00 | - | 1 | 1 | 52.72% |
| BKNG240503C03970000 | 2024-04-18 3:47PM EDT | 3,970.00 | 6.07 | 2.40 | 5.00 | -1.23 | -16.85% | 1 | 3 | 51.33% |
| BKNG240503C03980000 | 2024-04-23 3:04PM EDT | 3,980.00 | 6.50 | 3.40 | 6.20 | 0.00 | - | 1 | 7 | 51.77% |
| BKNG240503C04000000 | 2024-04-26 3:00PM EDT | 4,000.00 | 3.48 | 2.00 | 5.40 | -2.44 | -41.22% | 56 | 20 | 50.93% |
| BKNG240503C04020000 | 2024-04-19 2:48PM EDT | 4,020.00 | 4.50 | 1.65 | 6.50 | 0.00 | - | 1 | 4 | 53.46% |
| BKNG240503C04040000 | 2024-04-19 3:11PM EDT | 4,040.00 | 4.03 | 1.65 | 6.10 | 0.00 | - | 6 | 3 | 54.57% |
| BKNG240503C04060000 | 2024-04-09 11:33AM EDT | 4,060.00 | 13.80 | 1.55 | 5.60 | 0.00 | - | - | 1 | 55.37% |
| BKNG240503C04080000 | 2024-04-24 10:42AM EDT | 4,080.00 | 4.49 | 1.40 | 5.30 | 0.00 | - | 1 | 2 | 56.29% |
| BKNG240503C04100000 | 2024-04-26 3:54PM EDT | 4,100.00 | 1.60 | 0.05 | 5.00 | -2.25 | -58.44% | 4 | 7 | 55.21% |
| BKNG240503C04150000 | 2024-04-16 10:33AM EDT | 4,150.00 | 3.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 57.61% |
| BKNG240503C04180000 | 2024-04-01 9:41AM EDT | 4,180.00 | 7.00 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 58.87% |
| BKNG240503C04200000 | 2024-04-26 3:50PM EDT | 4,200.00 | 1.10 | 0.00 | 3.00 | -0.90 | -45.00% | 4 | 5 | 57.84% |
| BKNG240503C04220000 | 2024-04-24 10:42AM EDT | 4,220.00 | 0.98 | 0.00 | 3.70 | -1.45 | -59.67% | 1 | 3 | 60.93% |
| BKNG240503C04250000 | 2024-04-24 11:09AM EDT | 4,250.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | 1 | 6 | 57.02% |
| BKNG240503C04360000 | 2024-04-05 10:21AM EDT | 4,360.00 | 3.00 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 70.86% |
| BKNG240503C04380000 | 2024-04-05 10:17AM EDT | 4,380.00 | 3.00 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 65.92% |
| BKNG240503C04440000 | 2024-03-26 10:35AM EDT | 4,440.00 | 4.95 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 74.85% |
| BKNG240503C04520000 | 2024-04-19 11:00AM EDT | 4,520.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 81.67% |
| BKNG240503C04650000 | 2024-04-11 10:52AM EDT | 4,650.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | - | 1 | 89.45% |
| BKNG240503C04700000 | 2024-04-11 11:28AM EDT | 4,700.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 60.55% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503P02400000 | 2024-04-26 10:04AM EDT | 2,400.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 87.50% |
| BKNG240503P02450000 | 2024-04-01 9:56AM EDT | 2,450.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 92.29% |
| BKNG240503P02500000 | 2024-04-24 10:12AM EDT | 2,500.00 | 1.73 | 0.00 | 2.85 | 0.00 | - | 80 | 67 | 105.82% |
| BKNG240503P02550000 | 2024-03-22 12:10PM EDT | 2,550.00 | 0.15 | 0.50 | 5.80 | 0.00 | - | 3 | 3 | 111.91% |
| BKNG240503P02600000 | 2024-04-17 11:30AM EDT | 2,600.00 | 1.70 | 0.10 | 1.85 | 0.00 | - | - | 2 | 90.55% |
| BKNG240503P02660000 | 2024-04-24 3:59PM EDT | 2,660.00 | 1.10 | 0.25 | 3.10 | 0.00 | - | 2 | 7 | 90.47% |
| BKNG240503P02700000 | 2024-04-26 11:55AM EDT | 2,700.00 | 0.50 | 0.35 | 2.45 | -2.50 | -83.33% | 51 | 32 | 84.16% |
| BKNG240503P02720000 | 2024-04-26 12:30PM EDT | 2,720.00 | 0.90 | 0.35 | 2.30 | -0.89 | -49.72% | 2 | 13 | 81.49% |
| BKNG240503P02750000 | 2024-04-26 3:27PM EDT | 2,750.00 | 0.75 | 0.45 | 1.85 | -0.55 | -42.31% | 13 | 5 | 76.99% |
| BKNG240503P02800000 | 2024-04-26 3:54PM EDT | 2,800.00 | 0.85 | 0.75 | 3.00 | -0.90 | -51.43% | 17 | 39 | 76.93% |
| BKNG240503P02850000 | 2024-04-22 1:48PM EDT | 2,850.00 | 3.29 | 1.00 | 3.80 | 0.00 | - | 2 | 2 | 74.38% |
| BKNG240503P03000000 | 2024-04-26 11:18AM EDT | 3,000.00 | 3.70 | 2.00 | 3.90 | -0.29 | -7.27% | 7 | 4 | 60.61% |
| BKNG240503P03010000 | 2024-04-11 12:08PM EDT | 3,010.00 | 5.27 | 1.50 | 4.00 | 0.00 | - | - | 4 | 58.84% |
| BKNG240503P03050000 | 2024-04-26 2:29PM EDT | 3,050.00 | 3.98 | 2.00 | 6.00 | -0.86 | -17.77% | 2 | 15 | 58.36% |
| BKNG240503P03090000 | 2024-04-23 3:16PM EDT | 3,090.00 | 5.60 | 2.00 | 6.90 | 0.00 | - | 4 | 6 | 55.05% |
| BKNG240503P03100000 | 2024-04-26 3:00PM EDT | 3,100.00 | 4.50 | 2.15 | 8.10 | -2.03 | -31.09% | 9 | 11 | 55.45% |
| BKNG240503P03110000 | 2024-04-25 12:46PM EDT | 3,110.00 | 6.15 | 2.45 | 8.00 | 0.00 | - | 1 | 4 | 54.52% |
| BKNG240503P03130000 | 2024-04-22 3:18PM EDT | 3,130.00 | 10.50 | 4.60 | 9.60 | 0.00 | - | 1 | 4 | 55.77% |
| BKNG240503P03150000 | 2024-04-26 3:44PM EDT | 3,150.00 | 6.40 | 5.30 | 10.30 | -5.10 | -44.35% | 3 | 12 | 54.53% |
| BKNG240503P03170000 | 2024-04-23 3:35PM EDT | 3,170.00 | 9.06 | 5.70 | 11.30 | 0.00 | - | 24 | 25 | 53.17% |
| BKNG240503P03190000 | 2024-04-25 2:59PM EDT | 3,190.00 | 11.00 | 7.00 | 12.50 | 0.00 | - | 2 | 8 | 52.45% |
| BKNG240503P03200000 | 2024-04-26 3:52PM EDT | 3,200.00 | 9.00 | 8.10 | 9.90 | -2.90 | -24.37% | 45 | 9 | 50.16% |
| BKNG240503P03210000 | 2024-04-26 1:51PM EDT | 3,210.00 | 9.95 | 9.00 | 11.20 | -4.11 | -29.23% | 2 | 3 | 50.38% |
| BKNG240503P03230000 | 2024-04-19 2:11PM EDT | 3,230.00 | 38.10 | 10.20 | 15.60 | 0.00 | - | 2 | 2 | 51.14% |
| BKNG240503P03250000 | 2024-04-26 3:02PM EDT | 3,250.00 | 13.50 | 12.20 | 17.40 | -4.50 | -25.00% | 9 | 7 | 50.48% |
| BKNG240503P03260000 | 2024-04-26 1:32PM EDT | 3,260.00 | 15.90 | 10.20 | 18.50 | -32.90 | -67.42% | 2 | 4 | 52.70% |
| BKNG240503P03280000 | 2024-04-26 1:41PM EDT | 3,280.00 | 17.10 | 15.60 | 21.00 | -12.90 | -43.00% | 1 | 2 | 52.02% |
| BKNG240503P03290000 | 2024-04-26 1:41PM EDT | 3,290.00 | 18.55 | 16.90 | 22.40 | -8.45 | -31.30% | 3 | 4 | 51.72% |
| BKNG240503P03300000 | 2024-04-26 3:57PM EDT | 3,300.00 | 19.10 | 16.80 | 24.40 | -6.15 | -24.36% | 26 | 9 | 51.82% |
| BKNG240503P03310000 | 2024-04-26 10:08AM EDT | 3,310.00 | 20.73 | 18.40 | 25.50 | -6.67 | -24.34% | 1 | 7 | 51.14% |
| BKNG240503P03320000 | 2024-04-26 10:17AM EDT | 3,320.00 | 22.00 | 18.60 | 27.40 | -12.00 | -35.29% | 1 | 3 | 51.01% |
| BKNG240503P03330000 | 2024-04-26 1:11PM EDT | 3,330.00 | 23.65 | 21.30 | 29.40 | -4.85 | -17.02% | 1 | 9 | 50.87% |
| BKNG240503P03340000 | 2024-04-26 10:44AM EDT | 3,340.00 | 26.73 | 23.60 | 31.50 | -6.57 | -19.73% | 2 | 7 | 50.73% |
| BKNG240503P03350000 | 2024-04-26 1:01PM EDT | 3,350.00 | 28.29 | 25.20 | 33.70 | -9.46 | -25.06% | 4 | 12 | 50.57% |
| BKNG240503P03360000 | 2024-04-26 9:42AM EDT | 3,360.00 | 33.35 | 25.70 | 40.00 | -17.85 | -34.86% | 2 | 5 | 53.00% |
| BKNG240503P03370000 | 2024-04-25 12:05PM EDT | 3,370.00 | 43.00 | 28.60 | 38.50 | 0.00 | - | 3 | 3 | 50.27% |
| BKNG240503P03380000 | 2024-04-26 3:54PM EDT | 3,380.00 | 36.20 | 32.00 | 41.70 | -12.75 | -26.05% | 74 | 6 | 50.50% |
| BKNG240503P03390000 | 2024-04-24 10:37AM EDT | 3,390.00 | 43.50 | 34.20 | 48.00 | 0.00 | - | 18 | 15 | 52.50% |
| BKNG240503P03395000 | 2024-04-23 10:30AM EDT | 3,395.00 | 50.90 | 35.20 | 49.00 | 0.00 | - | 1 | 2 | 52.15% |
| BKNG240503P03400000 | 2024-04-26 3:39PM EDT | 3,400.00 | 43.43 | 36.80 | 50.30 | -7.99 | -15.54% | 37 | 34 | 51.97% |
| BKNG240503P03410000 | 2024-04-26 2:20PM EDT | 3,410.00 | 48.40 | 39.90 | 54.00 | -1.60 | -3.20% | 1 | 3 | 52.18% |
| BKNG240503P03420000 | 2024-04-26 1:29PM EDT | 3,420.00 | 48.80 | 43.50 | 58.00 | -6.20 | -11.27% | 1 | 4 | 52.46% |
| BKNG240503P03425000 | 2024-04-26 1:27PM EDT | 3,425.00 | 50.00 | 45.20 | 58.20 | +3.60 | +7.76% | 3 | 5 | 51.56% |
| BKNG240503P03430000 | 2024-04-25 3:32PM EDT | 3,430.00 | 59.40 | 46.60 | 62.00 | 0.00 | - | 1 | 8 | 52.66% |
| BKNG240503P03440000 | 2024-04-26 12:48PM EDT | 3,440.00 | 53.35 | 50.70 | 65.30 | -11.07 | -17.18% | 3 | 6 | 52.38% |
| BKNG240503P03445000 | 2024-04-23 11:42AM EDT | 3,445.00 | 66.30 | 51.90 | 66.20 | 0.00 | - | 1 | 1 | 51.80% |
| BKNG240503P03450000 | 2024-04-26 3:49PM EDT | 3,450.00 | 59.80 | 54.70 | 68.20 | +0.55 | +0.93% | 2 | 16 | 51.81% |
| BKNG240503P03455000 | 2024-04-24 12:10PM EDT | 3,455.00 | 76.90 | 54.70 | 68.20 | 0.00 | - | 2 | 11 | 50.72% |
| BKNG240503P03460000 | 2024-04-26 12:48PM EDT | 3,460.00 | 60.75 | 59.20 | 72.30 | -17.65 | -22.51% | 3 | 10 | 51.81% |
| BKNG240503P03465000 | 2024-04-22 10:12AM EDT | 3,465.00 | 117.70 | 60.90 | 70.90 | 0.00 | - | 1 | 1 | 49.94% |
| BKNG240503P03470000 | 2024-04-25 10:34AM EDT | 3,470.00 | 94.20 | 62.20 | 76.10 | 0.00 | - | 1 | 3 | 51.57% |
| BKNG240503P03475000 | 2024-04-23 11:24AM EDT | 3,475.00 | 73.91 | 65.20 | 74.90 | 0.00 | - | 6 | 5 | 49.78% |
| BKNG240503P03480000 | 2024-04-25 2:10PM EDT | 3,480.00 | 77.79 | 67.50 | 77.20 | 0.00 | - | 1 | 2 | 49.83% |
| BKNG240503P03485000 | 2024-04-25 1:59PM EDT | 3,485.00 | 80.14 | 70.10 | 82.90 | 0.00 | - | 2 | 1 | 51.63% |
| BKNG240503P03490000 | 2024-04-25 11:21AM EDT | 3,490.00 | 95.60 | 72.10 | 85.40 | 0.00 | - | 6 | 4 | 51.74% |
| BKNG240503P03500000 | 2024-04-26 2:20PM EDT | 3,500.00 | 85.00 | 77.00 | 84.50 | -8.10 | -8.70% | 29 | 44 | 48.82% |
| BKNG240503P03505000 | 2024-04-25 1:59PM EDT | 3,505.00 | 89.82 | 78.80 | 92.70 | 0.00 | - | 2 | 1 | 51.81% |
| BKNG240503P03510000 | 2024-04-25 2:19PM EDT | 3,510.00 | 92.45 | 80.80 | 95.00 | 0.00 | - | 1 | 9 | 51.73% |
| BKNG240503P03515000 | 2024-04-26 10:37AM EDT | 3,515.00 | 88.10 | 84.30 | 94.10 | -11.50 | -11.55% | 4 | 7 | 49.97% |
| BKNG240503P03520000 | 2024-04-25 1:30PM EDT | 3,520.00 | 103.54 | 90.20 | 100.10 | 0.00 | - | 1 | 2 | 51.76% |
| BKNG240503P03525000 | 2024-04-25 1:40PM EDT | 3,525.00 | 99.10 | 92.30 | 96.60 | 0.00 | - | 1 | 12 | 48.63% |
| BKNG240503P03530000 | 2024-04-25 3:43PM EDT | 3,530.00 | 97.70 | 95.30 | 101.90 | -9.87 | -9.18% | 2 | 7 | 50.01% |
| BKNG240503P03535000 | 2024-04-24 10:36AM EDT | 3,535.00 | 103.70 | 97.90 | 106.00 | 0.00 | - | 2 | 11 | 50.74% |
| BKNG240503P03540000 | 2024-04-25 3:43PM EDT | 3,540.00 | 112.96 | 95.50 | 109.50 | 0.00 | - | 3 | 11 | 51.15% |
| BKNG240503P03545000 | 2024-04-24 10:37AM EDT | 3,545.00 | 108.80 | 96.90 | 113.70 | 0.00 | - | 2 | 20 | 51.91% |
| BKNG240503P03550000 | 2024-04-26 2:29PM EDT | 3,550.00 | 109.80 | 100.60 | 114.50 | -10.57 | -8.78% | 2 | 25 | 50.89% |
| BKNG240503P03555000 | 2024-04-24 10:37AM EDT | 3,555.00 | 113.80 | 103.50 | 117.80 | 0.00 | - | 2 | 4 | 51.13% |
| BKNG240503P03560000 | 2024-04-24 10:36AM EDT | 3,560.00 | 115.40 | 106.20 | 121.60 | 0.00 | - | 2 | 3 | 51.62% |
| BKNG240503P03570000 | 2024-04-24 10:36AM EDT | 3,570.00 | 122.50 | 111.40 | 126.80 | 0.00 | - | 2 | 7 | 51.29% |
| BKNG240503P03575000 | 2024-04-24 10:36AM EDT | 3,575.00 | 122.60 | 114.00 | 128.70 | 0.00 | - | 2 | 17 | 50.73% |
| BKNG240503P03580000 | 2024-04-24 10:43AM EDT | 3,580.00 | 130.30 | 118.00 | 132.00 | 0.00 | - | 2 | 4 | 50.88% |
| BKNG240503P03585000 | 2024-04-24 10:43AM EDT | 3,585.00 | 133.10 | 119.90 | 134.70 | 0.00 | - | 2 | 16 | 50.70% |
| BKNG240503P03590000 | 2024-04-24 10:40AM EDT | 3,590.00 | 136.60 | 124.00 | 138.00 | 0.00 | - | 2 | 8 | 50.81% |
| BKNG240503P03595000 | 2024-04-24 10:43AM EDT | 3,595.00 | 138.70 | 125.30 | 140.90 | 0.00 | - | 2 | 6 | 50.69% |
| BKNG240503P03600000 | 2024-04-25 10:09AM EDT | 3,600.00 | 165.00 | 129.50 | 144.90 | 0.00 | - | 3 | 15 | 51.13% |
| BKNG240503P03605000 | 2024-04-24 10:43AM EDT | 3,605.00 | 144.80 | 131.90 | 146.80 | 0.00 | - | 2 | 2 | 50.43% |
| BKNG240503P03610000 | 2024-04-24 10:40AM EDT | 3,610.00 | 147.20 | 135.70 | 150.50 | 0.00 | - | 2 | 2 | 50.68% |
| BKNG240503P03615000 | 2024-04-24 10:40AM EDT | 3,615.00 | 150.90 | 140.00 | 154.40 | 0.00 | - | 2 | 2 | 51.02% |
| BKNG240503P03620000 | 2024-04-24 10:40AM EDT | 3,620.00 | 154.10 | 143.40 | 157.90 | 0.00 | - | 2 | 3 | 51.12% |
| BKNG240503P03625000 | 2024-04-24 10:43AM EDT | 3,625.00 | 157.10 | 145.10 | 159.90 | 0.00 | - | 2 | 6 | 50.38% |
| BKNG240503P03630000 | 2024-04-24 10:36AM EDT | 3,630.00 | 156.20 | 147.90 | 163.40 | 0.00 | - | 2 | 6 | 50.44% |
| BKNG240503P03635000 | 2024-04-24 10:35AM EDT | 3,635.00 | 159.10 | 151.20 | 169.00 | 0.00 | - | 2 | 3 | 51.66% |
| BKNG240503P03640000 | 2024-04-24 10:40AM EDT | 3,640.00 | 165.90 | 154.50 | 172.50 | 0.00 | - | 2 | 7 | 51.69% |
| BKNG240503P03645000 | 2024-04-24 10:39AM EDT | 3,645.00 | 170.70 | 158.70 | 176.00 | 0.00 | - | 2 | 2 | 51.71% |
| BKNG240503P03650000 | 2024-04-24 10:36AM EDT | 3,650.00 | 165.10 | 162.10 | 177.70 | -4.00 | -2.37% | 1 | 7 | 50.67% |
| BKNG240503P03660000 | 2024-03-28 12:15PM EDT | 3,660.00 | 110.91 | 169.40 | 184.10 | 0.00 | - | 1 | 1 | 50.23% |
| BKNG240503P03670000 | 2024-04-11 1:19PM EDT | 3,670.00 | 139.30 | 178.30 | 193.90 | 0.00 | - | - | 3 | 51.73% |
| BKNG240503P03675000 | 2024-03-26 10:28AM EDT | 3,675.00 | 114.05 | 223.10 | 241.10 | 0.00 | - | 5 | 0 | 71.51% |
| BKNG240503P03680000 | 2024-04-19 9:31AM EDT | 3,680.00 | 262.43 | 184.00 | 201.00 | 0.00 | - | 1 | 1 | 51.57% |
| BKNG240503P03700000 | 2024-04-25 10:18AM EDT | 3,700.00 | 235.12 | 198.70 | 216.00 | 0.00 | - | 1 | 5 | 51.50% |
| BKNG240503P03720000 | 2024-03-28 12:29PM EDT | 3,720.00 | 146.78 | 215.00 | 233.00 | 0.00 | - | 5 | 5 | 52.46% |
| BKNG240503P03730000 | 2024-04-01 3:04PM EDT | 3,730.00 | 208.68 | 223.00 | 241.00 | 0.00 | - | 5 | 5 | 52.52% |
| BKNG240503P03750000 | 2024-04-08 2:11PM EDT | 3,750.00 | 200.72 | 237.90 | 257.00 | 0.00 | - | - | 9 | 52.42% |
| BKNG240503P03800000 | 2024-04-25 10:18AM EDT | 3,800.00 | 320.12 | 281.50 | 301.00 | 0.00 | - | 1 | 3 | 54.11% |
| BKNG240503P03900000 | 2024-04-17 3:52PM EDT | 3,900.00 | 448.99 | 373.70 | 393.70 | 0.00 | - | - | 4 | 58.47% |
| BKNG240503P03910000 | 2024-03-27 2:02PM EDT | 3,910.00 | 244.00 | 383.00 | 403.00 | 0.00 | - | 3 | 3 | 58.74% |
| BKNG240503P04000000 | 2024-04-16 1:31PM EDT | 4,000.00 | 525.65 | 470.00 | 490.00 | 0.00 | - | 2 | 1 | 63.87% |
© 2024 Yahoo. Todos los derechos reservados.