Mercados españoles cerrados en 2 hrs 30 min

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.669,88-50,70 (-2,95%)
Al cierre: 04:00PM EDT
1.668,00 -1,88 (-0,11%)
Antes de la apertura: 08:54AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BKNG220930C013800002022-09-01 9:30AM EDT1,380.00487.500.000.000.00--10.00%
BKNG220930C014800002022-09-14 1:16PM EDT1,480.00487.960.000.000.00-110.00%
BKNG220930C015000002022-09-23 11:24AM EDT1,500.00176.850.000.000.00-20210.00%
BKNG220930C015200002022-09-06 10:40AM EDT1,520.00292.900.000.000.00--10.00%
BKNG220930C015500002022-09-23 12:46PM EDT1,550.00123.400.000.000.00-110.00%
BKNG220930C015900002022-09-23 11:43AM EDT1,590.0094.400.000.000.00-110.00%
BKNG220930C016000002022-09-23 2:37PM EDT1,600.0079.800.000.000.00-220.00%
BKNG220930C016200002022-09-19 9:46AM EDT1,620.00277.000.000.000.00--10.00%
BKNG220930C016400002022-09-23 3:58PM EDT1,640.0059.200.000.000.00-330.00%
BKNG220930C016500002022-09-23 3:42PM EDT1,650.0056.000.000.000.00-1270.00%
BKNG220930C016600002022-09-23 3:54PM EDT1,660.0047.260.000.000.00-15120.00%
BKNG220930C016700002022-09-23 3:57PM EDT1,670.0041.000.000.000.00-29140.03%
BKNG220930C016800002022-09-23 3:55PM EDT1,680.0037.320.000.000.00-1671.56%
BKNG220930C016900002022-09-23 3:14PM EDT1,690.0029.000.000.000.00-113.13%
BKNG220930C017000002022-09-23 3:58PM EDT1,700.0027.980.000.000.00-115973.13%
BKNG220930C017100002022-09-23 1:13PM EDT1,710.0025.000.000.000.00-873.13%
BKNG220930C017200002022-09-23 3:16PM EDT1,720.0020.000.000.000.00-656.25%
BKNG220930C017300002022-09-23 3:33PM EDT1,730.0018.080.000.000.00-986.25%
BKNG220930C017400002022-09-23 3:31PM EDT1,740.0016.000.000.000.00-176.25%
BKNG220930C017500002022-09-23 3:55PM EDT1,750.0012.300.000.000.00-36366.25%
BKNG220930C017600002022-09-23 2:41PM EDT1,760.009.500.000.000.00-336.25%
BKNG220930C017700002022-09-23 3:55PM EDT1,770.008.000.000.000.00-6812.50%
BKNG220930C017800002022-09-23 3:34PM EDT1,780.007.870.000.000.00-4512.50%
BKNG220930C017850002022-09-23 3:41PM EDT1,785.006.800.000.000.00-6512.50%
BKNG220930C017900002022-09-22 1:04PM EDT1,790.0023.320.000.000.00--312.50%
BKNG220930C017950002022-09-23 10:51AM EDT1,795.007.490.000.000.00-1412.50%
BKNG220930C018000002022-09-23 3:50PM EDT1,800.004.400.000.000.00-655812.50%
BKNG220930C018050002022-09-23 3:30PM EDT1,805.004.800.000.000.00-3312.50%
BKNG220930C018100002022-09-23 11:24AM EDT1,810.005.890.000.000.00-52612.50%
BKNG220930C018150002022-09-23 2:02PM EDT1,815.004.500.000.000.00-2412.50%
BKNG220930C018200002022-09-23 1:15PM EDT1,820.003.000.000.000.00-111312.50%
BKNG220930C018250002022-09-23 3:11PM EDT1,825.003.000.000.000.00-5912.50%
BKNG220930C018300002022-09-23 3:53PM EDT1,830.002.200.000.000.00-4512.50%
BKNG220930C018350002022-09-23 3:31PM EDT1,835.002.750.000.000.00-11612.50%
BKNG220930C018400002022-09-23 10:14AM EDT1,840.004.320.000.000.00-4512.50%
BKNG220930C018450002022-09-21 2:33PM EDT1,845.0055.000.000.000.00--212.50%
BKNG220930C018500002022-09-23 12:48PM EDT1,850.002.240.000.000.00-293912.50%
BKNG220930C018550002022-09-23 10:53AM EDT1,855.002.850.000.000.00-11212.50%
BKNG220930C018600002022-09-23 10:23AM EDT1,860.002.000.000.000.00-2712.50%
BKNG220930C018650002022-09-23 9:46AM EDT1,865.002.580.000.000.00-4525.00%
BKNG220930C018700002022-09-23 1:10PM EDT1,870.001.900.000.000.00-3425.00%
BKNG220930C018750002022-09-23 3:49PM EDT1,875.001.350.000.000.00-5925.00%
BKNG220930C018800002022-09-23 10:43AM EDT1,880.001.800.000.000.00-101925.00%
BKNG220930C018850002022-09-22 3:59PM EDT1,885.003.900.000.000.00-1425.00%
BKNG220930C018900002022-09-23 3:47PM EDT1,890.001.080.000.000.00-11725.00%
BKNG220930C018950002022-09-21 9:33AM EDT1,895.0048.000.000.000.00--125.00%
BKNG220930C019000002022-09-23 3:53PM EDT1,900.000.600.000.000.00-1710825.00%
BKNG220930C019050002022-09-22 2:49PM EDT1,905.003.200.000.000.00--625.00%
BKNG220930C019100002022-09-20 10:08AM EDT1,910.0062.000.000.000.00-4625.00%
BKNG220930C019150002022-09-14 2:09PM EDT1,915.0089.000.000.000.00-1125.00%
BKNG220930C019200002022-09-23 3:26PM EDT1,920.000.680.000.000.00-1725.00%
BKNG220930C019250002022-09-23 11:53AM EDT1,925.000.650.000.000.00-1425.00%
BKNG220930C019300002022-09-22 9:30AM EDT1,930.0010.000.000.000.00-1925.00%
BKNG220930C019350002022-09-22 1:14PM EDT1,935.002.250.000.000.00--325.00%
BKNG220930C019400002022-09-23 1:57PM EDT1,940.000.670.000.000.00-21025.00%
BKNG220930C019450002022-09-22 10:53AM EDT1,945.003.170.000.000.00--225.00%
BKNG220930C019500002022-09-23 3:58PM EDT1,950.000.400.000.000.00-22725.00%
BKNG220930C019550002022-09-15 3:59PM EDT1,955.0074.500.000.000.00--125.00%
BKNG220930C019600002022-09-22 11:02AM EDT1,960.002.700.000.000.00-101225.00%
BKNG220930C019650002022-09-14 12:55PM EDT1,965.0064.270.000.000.00-2325.00%
BKNG220930C019700002022-09-23 2:03PM EDT1,970.000.550.000.000.00-54925.00%
BKNG220930C019800002022-09-16 11:52AM EDT1,980.0027.500.000.000.00-11925.00%
BKNG220930C019850002022-09-22 10:17AM EDT1,985.002.500.000.000.00--025.00%
BKNG220930C019875002022-09-23 1:57PM EDT1,987.500.800.000.000.00-1325.00%
BKNG220930C019900002022-09-21 2:05PM EDT1,990.008.100.000.000.00-11625.00%
BKNG220930C019950002022-09-19 11:45AM EDT1,995.0020.100.000.000.00-2325.00%
BKNG220930C020000002022-09-23 3:41PM EDT2,000.000.400.000.000.00-234525.00%
BKNG220930C020100002022-09-22 1:50PM EDT2,010.001.450.000.000.00-1125.00%
BKNG220930C020150002022-09-16 10:13AM EDT2,015.0022.400.000.000.00-1225.00%
BKNG220930C020200002022-09-22 2:28PM EDT2,020.000.720.000.000.00-21525.00%
BKNG220930C020250002022-09-22 1:50PM EDT2,025.001.230.000.000.00-1325.00%
BKNG220930C020300002022-09-22 9:31AM EDT2,030.002.400.000.000.00-21525.00%
BKNG220930C020350002022-09-21 10:48AM EDT2,035.004.650.000.000.00--225.00%
BKNG220930C020400002022-09-19 2:03PM EDT2,040.009.470.000.000.00-1425.00%
BKNG220930C020500002022-09-23 2:39PM EDT2,050.000.150.000.000.00-22225.00%
BKNG220930C020600002022-09-14 1:11PM EDT2,060.0027.000.000.000.00-1025.00%
BKNG220930C020650002022-09-20 3:38PM EDT2,065.007.500.000.000.00-2025.00%
BKNG220930C020700002022-09-23 3:12PM EDT2,070.002.600.000.000.00-3725.00%
BKNG220930C020750002022-09-20 3:55PM EDT2,075.004.100.000.000.00-2025.00%
BKNG220930C020800002022-09-20 3:42PM EDT2,080.005.700.000.000.00-31025.00%
BKNG220930C020850002022-09-20 3:41PM EDT2,085.005.200.000.000.00-3225.00%
BKNG220930C020900002022-09-22 11:11AM EDT2,090.000.770.000.000.00-1425.00%
BKNG220930C020950002022-09-19 3:07PM EDT2,095.004.500.000.000.00-1025.00%
BKNG220930C021000002022-09-23 3:45PM EDT2,100.000.900.000.000.00-74625.00%
BKNG220930C021050002022-09-19 11:39AM EDT2,105.004.290.000.000.00-2250.00%
BKNG220930C021100002022-09-22 12:26PM EDT2,110.002.350.000.000.00-21750.00%
BKNG220930C021200002022-09-22 2:15PM EDT2,120.001.050.000.000.00-1250.00%
BKNG220930C021300002022-09-21 2:12PM EDT2,130.003.640.000.000.00-10450.00%
BKNG220930C021400002022-09-21 2:12PM EDT2,140.002.000.000.000.00-31350.00%
BKNG220930C021500002022-09-23 9:30AM EDT2,150.000.700.000.000.00-11250.00%
BKNG220930C021600002022-09-23 2:53PM EDT2,160.000.050.000.000.00-11050.00%
BKNG220930C021700002022-09-21 10:17AM EDT2,170.002.650.000.000.00--150.00%
BKNG220930C021800002022-09-21 10:33AM EDT2,180.000.500.000.000.00-5550.00%
BKNG220930C022000002022-09-23 3:44PM EDT2,200.000.050.000.000.00-203050.00%
BKNG220930C022100002022-09-15 9:48AM EDT2,210.007.130.000.000.00-2450.00%
BKNG220930C022200002022-09-15 3:04PM EDT2,220.005.540.000.000.00-2250.00%
BKNG220930C022300002022-09-20 12:41PM EDT2,230.000.450.000.000.00-2150.00%
BKNG220930C022400002022-09-19 11:09AM EDT2,240.001.200.000.000.00-81350.00%
BKNG220930C022500002022-09-19 9:30AM EDT2,250.000.360.000.000.00--150.00%
BKNG220930C022600002022-08-22 10:57AM EDT2,260.0021.500.002.350.00-43115.87%
BKNG220930C022800002022-08-22 9:31AM EDT2,280.0020.800.000.000.00-1250.00%
BKNG220930C023000002022-09-23 10:07AM EDT2,300.000.460.000.000.00-13250.00%
BKNG220930C023200002022-08-31 12:18PM EDT2,320.002.750.000.000.00-1350.00%
BKNG220930C023400002022-09-22 9:45AM EDT2,340.000.050.000.000.00-31150.00%
BKNG220930C023600002022-08-25 12:13PM EDT2,360.007.930.001.200.00-12119.43%
BKNG220930C024000002022-09-23 10:53AM EDT2,400.000.020.000.000.00-3550.00%
BKNG220930C024400002022-09-23 9:41AM EDT2,440.000.050.000.000.00-81750.00%
BKNG220930C024600002022-08-23 9:32AM EDT2,460.004.110.000.000.00-1350.00%
BKNG220930C024800002022-09-22 12:51PM EDT2,480.000.560.000.000.00--050.00%
BKNG220930C025000002022-09-23 12:32PM EDT2,500.000.010.000.000.00-2250.00%
BKNG220930C025200002022-08-16 11:58AM EDT2,520.0011.150.002.400.00-11150.73%
BKNG220930C025400002022-08-30 10:55AM EDT2,540.000.500.000.000.00-6650.00%
BKNG220930C025600002022-08-15 11:32AM EDT2,560.007.600.002.350.00--7155.20%
BKNG220930C025800002022-08-19 10:36AM EDT2,580.004.500.002.250.00-552156.74%
BKNG220930C026000002022-08-15 11:36AM EDT2,600.005.600.002.350.00--1159.96%
BKNG220930C026600002022-08-16 3:54PM EDT2,660.004.150.002.250.00-76166.06%
BKNG220930C026800002022-08-25 10:08AM EDT2,680.000.900.000.050.00-11118.75%
BKNG220930C027000002022-08-25 10:08AM EDT2,700.000.850.000.050.00-30120.31%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BKNG220930P013000002022-09-23 3:58PM EDT1,300.000.150.000.000.00-6610050.00%
BKNG220930P013400002022-09-23 2:26PM EDT1,340.000.500.000.000.00-184025.00%
BKNG220930P013600002022-09-23 3:57PM EDT1,360.000.590.000.000.00-41325.00%
BKNG220930P013800002022-09-23 3:35PM EDT1,380.000.800.000.000.00-3725.00%
BKNG220930P014000002022-09-23 3:51PM EDT1,400.001.100.000.000.00-838225.00%
BKNG220930P014400002022-09-23 2:55PM EDT1,440.003.700.000.000.00-132325.00%
BKNG220930P014600002022-09-23 3:43PM EDT1,460.002.250.000.000.00-52625.00%
BKNG220930P014700002022-09-23 3:40PM EDT1,470.003.870.000.000.00-8825.00%
BKNG220930P014800002022-09-23 3:40PM EDT1,480.004.350.000.000.00-102125.00%
BKNG220930P014900002022-09-23 11:31AM EDT1,490.003.570.000.000.00-2225.00%
BKNG220930P015000002022-09-23 3:50PM EDT1,500.004.810.000.000.00-616912.50%
BKNG220930P015100002022-09-23 11:53AM EDT1,510.004.590.000.000.00-1212.50%
BKNG220930P015200002022-09-23 3:42PM EDT1,520.006.200.000.000.00-262612.50%
BKNG220930P015300002022-09-23 3:32PM EDT1,530.008.000.000.000.00-4312.50%
BKNG220930P015400002022-09-23 3:23PM EDT1,540.0010.510.000.000.00-91212.50%
BKNG220930P015500002022-09-23 3:27PM EDT1,550.0012.700.000.000.00-284412.50%
BKNG220930P015600002022-09-23 3:51PM EDT1,560.0012.880.000.000.00-91512.50%
BKNG220930P015700002022-09-23 11:54AM EDT1,570.0012.240.000.000.00-22412.50%
BKNG220930P015800002022-09-23 3:56PM EDT1,580.0014.450.000.000.00-131812.50%
BKNG220930P015900002022-09-23 3:57PM EDT1,590.0016.000.000.000.00-556.25%
BKNG220930P016000002022-09-23 3:55PM EDT1,600.0019.200.000.000.00-39406.25%
BKNG220930P016100002022-09-23 3:35PM EDT1,610.0021.900.000.000.00-15166.25%
BKNG220930P016200002022-09-23 3:35PM EDT1,620.0026.600.000.000.00-446.25%
BKNG220930P016300002022-09-23 3:35PM EDT1,630.0028.540.000.000.00-5213.13%
BKNG220930P016400002022-09-23 10:03AM EDT1,640.0033.500.000.000.00-2103.13%
BKNG220930P016500002022-09-23 3:54PM EDT1,650.0035.000.000.000.00-12283.13%
BKNG220930P016600002022-09-23 3:50PM EDT1,660.0040.000.000.000.00-11281.56%
BKNG220930P016700002022-09-23 3:58PM EDT1,670.0043.500.000.000.00-31190.00%
BKNG220930P016800002022-09-23 3:47PM EDT1,680.0047.650.000.000.00-17170.00%
BKNG220930P016900002022-09-23 2:22PM EDT1,690.0063.960.000.000.00-37150.00%
BKNG220930P017000002022-09-23 12:52PM EDT1,700.0064.780.000.000.00-9470.00%
BKNG220930P017100002022-09-22 2:38PM EDT1,710.0041.090.000.000.00-270.00%
BKNG220930P017200002022-09-23 10:08AM EDT1,720.0069.180.000.000.00-4240.00%
BKNG220930P017300002022-09-23 3:00PM EDT1,730.0094.000.000.000.00-6190.00%
BKNG220930P017400002022-09-22 3:34PM EDT1,740.0051.000.000.000.00-1690.00%
BKNG220930P017500002022-09-23 3:14PM EDT1,750.00111.050.000.000.00-69410.00%
BKNG220930P017600002022-09-23 3:45PM EDT1,760.0098.850.000.000.00-5240.00%
BKNG220930P017700002022-09-23 12:59PM EDT1,770.00110.000.000.000.00-470.00%
BKNG220930P017800002022-09-23 1:18PM EDT1,780.00119.520.000.000.00-480.00%
BKNG220930P017900002022-09-21 3:26PM EDT1,790.0032.000.000.000.00-21100.00%
BKNG220930P017950002022-09-23 2:49PM EDT1,795.00147.200.000.000.00-530.00%
BKNG220930P018000002022-09-23 12:52PM EDT1,800.00140.780.000.000.00-5340.00%
BKNG220930P018050002022-09-23 10:18AM EDT1,805.00136.520.000.000.00-220.00%
BKNG220930P018100002022-09-22 1:14PM EDT1,810.00105.900.000.000.00-460.00%
BKNG220930P018150002022-09-23 3:09PM EDT1,815.00160.020.000.000.00-25290.00%
BKNG220930P018200002022-09-22 1:39PM EDT1,820.00105.230.000.000.00-190.00%
BKNG220930P018250002022-09-22 9:30AM EDT1,825.0064.660.000.000.00-110.00%
BKNG220930P018300002022-09-23 3:55PM EDT1,830.00166.000.000.000.00-1240.00%
BKNG220930P018350002022-09-22 9:58AM EDT1,835.0098.900.000.000.00--20.00%
BKNG220930P018400002022-09-22 12:25PM EDT1,840.00107.600.000.000.00-3150.00%
BKNG220930P018450002022-09-22 2:11PM EDT1,845.00128.200.000.000.00--30.00%
BKNG220930P018500002022-09-23 3:14PM EDT1,850.00194.810.000.000.00-45890.00%
BKNG220930P018600002022-09-23 9:31AM EDT1,860.00195.000.000.000.00-150.00%
BKNG220930P018700002022-09-16 12:47PM EDT1,870.0064.310.000.000.00-430.00%
BKNG220930P018750002022-09-22 9:55AM EDT1,875.00123.650.000.000.00-350.00%
BKNG220930P018800002022-09-23 10:19AM EDT1,880.00207.500.000.000.00-260.00%
BKNG220930P018850002022-09-21 2:17PM EDT1,885.0090.720.000.000.00-160.00%
BKNG220930P018900002022-09-21 2:33PM EDT1,890.0080.800.000.000.00-390.00%
BKNG220930P018925002022-09-19 10:04AM EDT1,892.5059.700.000.000.00--10.00%
BKNG220930P018950002022-09-16 1:53PM EDT1,895.0079.400.000.000.00--110.00%
BKNG220930P019000002022-09-22 11:01AM EDT1,900.00164.300.000.000.00-1260.00%
BKNG220930P019050002022-09-23 10:39AM EDT1,905.00238.870.000.000.00-220.00%
BKNG220930P019100002022-09-13 3:11PM EDT1,910.0058.400.000.000.00-15170.00%
BKNG220930P019150002022-09-23 12:14PM EDT1,915.00255.320.000.000.00-120.00%
BKNG220930P019200002022-09-23 2:44PM EDT1,920.00257.700.000.000.00-4130.00%
BKNG220930P019250002022-09-23 10:39AM EDT1,925.00258.570.000.000.00-110.00%
BKNG220930P019300002022-09-20 1:30PM EDT1,930.0071.020.000.000.00-510.00%
BKNG220930P019350002022-09-21 2:09PM EDT1,935.00117.680.000.000.00-100.00%
BKNG220930P019400002022-09-20 2:38PM EDT1,940.0081.000.000.000.00-630.00%
BKNG220930P019450002022-09-16 9:33AM EDT1,945.0082.200.000.000.00-420.00%
BKNG220930P019500002022-09-22 9:34AM EDT1,950.00160.680.000.000.00-170.00%
BKNG220930P019550002022-09-22 1:14PM EDT1,955.00235.900.000.000.00-340.00%
BKNG220930P019600002022-09-22 1:14PM EDT1,960.00240.750.000.000.00-310.00%
BKNG220930P019650002022-09-16 9:52AM EDT1,965.00104.000.000.000.00--20.00%
BKNG220930P019700002022-09-16 3:50PM EDT1,970.00118.300.000.000.00-220.00%
BKNG220930P019800002022-09-20 12:50PM EDT1,980.0097.580.000.000.00-230.00%
BKNG220930P020000002022-09-22 9:41AM EDT2,000.00219.800.000.000.00-100.00%
BKNG220930P020100002022-09-13 10:20AM EDT2,010.0095.600.000.000.00-170.00%
BKNG220930P020200002022-09-23 3:22PM EDT2,020.00361.000.000.000.00-260.00%
BKNG220930P020300002022-09-15 1:02PM EDT2,030.0097.550.000.000.00-150.00%
BKNG220930P020400002022-08-26 2:45PM EDT2,040.00154.90360.40379.000.00-22119.72%
BKNG220930P020500002022-09-19 12:07PM EDT2,050.00166.230.000.000.00-100.00%
BKNG220930P020800002022-08-22 3:54PM EDT2,080.00157.10264.00277.000.00-110.00%
BKNG220930P021000002022-09-16 12:14PM EDT2,100.00225.000.000.000.00-100.00%
BKNG220930P021100002022-09-14 12:36PM EDT2,110.00167.400.000.000.00-1400.00%
BKNG220930P021400002022-08-17 9:46AM EDT2,140.00116.30203.00221.300.00-140.00%
BKNG220930P021500002022-08-16 2:33PM EDT2,150.0097.80194.10208.400.00-110.00%
BKNG220930P022200002022-08-26 9:30AM EDT2,220.00226.00540.00559.000.00-10155.73%
BKNG220930P022600002022-08-22 9:31AM EDT2,260.00251.50360.90380.800.00-100.00%
BKNG220930P022800002022-09-09 9:34AM EDT2,280.00350.400.000.000.00-110.00%
BKNG220930P022900002022-09-19 9:32AM EDT2,290.00426.300.000.000.00--00.00%
BKNG220930P023000002022-08-26 9:30AM EDT2,300.00295.30620.00639.000.00-10170.18%
BKNG220930P023600002022-09-02 3:54PM EDT2,360.00525.000.000.000.00-100.00%
BKNG220930P024200002022-09-02 3:54PM EDT2,420.00585.000.000.000.00-100.00%