Deutsche Märkte schließen in 3 Stunden 26 Minuten
DAX
17.949,40 +17,23 (+0,10%) Euro Stoxx 50
4.908,02 -13,20 (-0,27%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,80 -3,20 (-0,14%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
54.632,87 +684,11 (+1,27%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240524C02400000 | 2024-04-24 11:33AM EDT | 2,400.00 | 1,128.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C02450000 | 2024-04-05 10:34AM EDT | 2,450.00 | 1,121.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240524C02460000 | 2024-04-24 11:35AM EDT | 2,460.00 | 1,070.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240524C02520000 | 2024-04-24 11:33AM EDT | 2,520.00 | 1,009.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C02580000 | 2024-04-19 11:49AM EDT | 2,580.00 | 873.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240524C02600000 | 2024-04-29 12:41PM EDT | 2,600.00 | 914.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240524C02980000 | 2024-04-05 10:52AM EDT | 2,980.00 | 622.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BKNG240524C03020000 | 2024-04-09 9:49AM EDT | 3,020.00 | 587.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C03040000 | 2024-04-05 10:51AM EDT | 3,040.00 | 568.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BKNG240524C03060000 | 2024-04-05 10:49AM EDT | 3,060.00 | 551.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240524C03130000 | 2024-04-10 11:02AM EDT | 3,130.00 | 496.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BKNG240524C03150000 | 2024-04-12 12:00PM EDT | 3,150.00 | 435.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240524C03160000 | 2024-04-09 9:43AM EDT | 3,160.00 | 481.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C03190000 | 2024-04-10 9:46AM EDT | 3,190.00 | 410.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C03200000 | 2024-04-10 11:02AM EDT | 3,200.00 | 434.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BKNG240524C03210000 | 2024-04-09 10:30AM EDT | 3,210.00 | 389.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BKNG240524C03220000 | 2024-04-09 9:43AM EDT | 3,220.00 | 428.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C03240000 | 2024-04-09 10:30AM EDT | 3,240.00 | 365.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C03260000 | 2024-04-09 10:30AM EDT | 3,260.00 | 349.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C03280000 | 2024-04-08 3:54PM EDT | 3,280.00 | 380.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C03290000 | 2024-04-09 10:30AM EDT | 3,290.00 | 325.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C03300000 | 2024-04-16 2:44PM EDT | 3,300.00 | 257.74 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BKNG240524C03310000 | 2024-04-30 3:56PM EDT | 3,310.00 | 207.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240524C03320000 | 2024-04-12 12:17PM EDT | 3,320.00 | 294.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240524C03340000 | 2024-04-29 10:00AM EDT | 3,340.00 | 231.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG240524C03350000 | 2024-04-10 11:40AM EDT | 3,350.00 | 321.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C03370000 | 2024-04-10 11:40AM EDT | 3,370.00 | 306.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BKNG240524C03380000 | 2024-04-26 2:37PM EDT | 3,380.00 | 214.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BKNG240524C03390000 | 2024-04-08 1:51PM EDT | 3,390.00 | 298.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BKNG240524C03420000 | 2024-04-12 10:50AM EDT | 3,420.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.10% |
| BKNG240524C03455000 | 2024-04-17 11:49AM EDT | 3,455.00 | 149.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| BKNG240524C03465000 | 2024-04-23 1:27PM EDT | 3,465.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| BKNG240524C03470000 | 2024-04-16 2:17PM EDT | 3,470.00 | 155.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| BKNG240524C03475000 | 2024-04-08 1:50PM EDT | 3,475.00 | 239.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| BKNG240524C03495000 | 2024-04-12 10:50AM EDT | 3,495.00 | 185.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| BKNG240524C03500000 | 2024-04-30 9:54AM EDT | 3,500.00 | 123.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| BKNG240524C03510000 | 2024-04-19 3:38PM EDT | 3,510.00 | 100.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| BKNG240524C03535000 | 2024-04-15 10:22AM EDT | 3,535.00 | 171.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| BKNG240524C03540000 | 2024-04-24 10:05AM EDT | 3,540.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| BKNG240524C03550000 | 2024-04-29 9:40AM EDT | 3,550.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 3.13% |
| BKNG240524C03585000 | 2024-04-26 10:25AM EDT | 3,585.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| BKNG240524C03590000 | 2024-04-17 10:01AM EDT | 3,590.00 | 97.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| BKNG240524C03595000 | 2024-04-12 1:38PM EDT | 3,595.00 | 125.84 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| BKNG240524C03600000 | 2024-04-11 12:28PM EDT | 3,600.00 | 177.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| BKNG240524C03605000 | 2024-04-09 9:30AM EDT | 3,605.00 | 162.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| BKNG240524C03610000 | 2024-04-25 11:23AM EDT | 3,610.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| BKNG240524C03625000 | 2024-04-16 2:14PM EDT | 3,625.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BKNG240524C03645000 | 2024-04-05 2:08PM EDT | 3,645.00 | 150.66 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 6.25% |
| BKNG240524C03650000 | 2024-05-01 9:37AM EDT | 3,650.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| BKNG240524C03660000 | 2024-04-12 3:33PM EDT | 3,660.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| BKNG240524C03670000 | 2024-04-04 1:22PM EDT | 3,670.00 | 162.90 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 6.25% |
| BKNG240524C03675000 | 2024-04-05 12:39PM EDT | 3,675.00 | 135.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| BKNG240524C03680000 | 2024-04-05 12:55PM EDT | 3,680.00 | 138.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| BKNG240524C03700000 | 2024-04-26 1:18PM EDT | 3,700.00 | 61.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BKNG240524C03730000 | 2024-04-12 3:33PM EDT | 3,730.00 | 77.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG240524C03735000 | 2024-04-15 9:47AM EDT | 3,735.00 | 100.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BKNG240524C03840000 | 2024-04-26 1:18PM EDT | 3,840.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BKNG240524C03850000 | 2024-04-09 2:48PM EDT | 3,850.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BKNG240524C04100000 | 2024-04-24 11:45AM EDT | 4,100.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG240524C04150000 | 2024-05-01 2:45PM EDT | 4,150.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| BKNG240524C04180000 | 2024-05-01 12:47PM EDT | 4,180.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240524C04250000 | 2024-04-09 1:15PM EDT | 4,250.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG240524C04320000 | 2024-04-23 1:55PM EDT | 4,320.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG240524C04340000 | 2024-04-24 11:45AM EDT | 4,340.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG240524C04450000 | 2024-04-23 1:55PM EDT | 4,450.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BKNG240524C04620000 | 2024-04-19 9:51AM EDT | 4,620.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| BKNG240524C04640000 | 2024-04-19 9:56AM EDT | 4,640.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BKNG240524C04650000 | 2024-04-19 9:43AM EDT | 4,650.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BKNG240524C04680000 | 2024-04-17 9:58AM EDT | 4,680.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240524P02380000 | 2024-04-26 10:37AM EDT | 2,380.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| BKNG240524P02400000 | 2024-04-26 10:37AM EDT | 2,400.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| BKNG240524P02800000 | 2024-04-09 9:30AM EDT | 2,800.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG240524P02820000 | 2024-04-09 9:30AM EDT | 2,820.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG240524P02850000 | 2024-04-09 3:20PM EDT | 2,850.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| BKNG240524P02860000 | 2024-04-19 3:06PM EDT | 2,860.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BKNG240524P02900000 | 2024-04-12 1:31PM EDT | 2,900.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| BKNG240524P03000000 | 2024-04-30 10:24AM EDT | 3,000.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BKNG240524P03070000 | 2024-04-24 10:01AM EDT | 3,070.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BKNG240524P03080000 | 2024-04-24 10:01AM EDT | 3,080.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BKNG240524P03100000 | 2024-04-30 9:42AM EDT | 3,100.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BKNG240524P03110000 | 2024-04-19 12:19PM EDT | 3,110.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| BKNG240524P03120000 | 2024-04-19 12:37PM EDT | 3,120.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| BKNG240524P03150000 | 2024-04-12 10:59AM EDT | 3,150.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BKNG240524P03160000 | 2024-04-26 1:20PM EDT | 3,160.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BKNG240524P03190000 | 2024-04-12 9:30AM EDT | 3,190.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BKNG240524P03200000 | 2024-04-15 9:57AM EDT | 3,200.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| BKNG240524P03250000 | 2024-04-12 10:59AM EDT | 3,250.00 | 45.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BKNG240524P03290000 | 2024-04-19 3:38PM EDT | 3,290.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BKNG240524P03300000 | 2024-04-26 1:23PM EDT | 3,300.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 3.13% |
| BKNG240524P03310000 | 2024-05-01 1:11PM EDT | 3,310.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| BKNG240524P03320000 | 2024-04-19 3:10PM EDT | 3,320.00 | 91.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BKNG240524P03340000 | 2024-04-26 1:19PM EDT | 3,340.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| BKNG240524P03350000 | 2024-05-01 9:55AM EDT | 3,350.00 | 79.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| BKNG240524P03360000 | 2024-04-26 10:17AM EDT | 3,360.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| BKNG240524P03390000 | 2024-04-18 3:54PM EDT | 3,390.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| BKNG240524P03430000 | 2024-04-15 1:19PM EDT | 3,430.00 | 99.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524P03435000 | 2024-04-19 12:39PM EDT | 3,435.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240524P03440000 | 2024-04-29 12:13PM EDT | 3,440.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG240524P03450000 | 2024-04-25 10:26AM EDT | 3,450.00 | 104.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG240524P03460000 | 2024-04-22 1:29PM EDT | 3,460.00 | 123.53 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BKNG240524P03465000 | 2024-04-22 12:21PM EDT | 3,465.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240524P03470000 | 2024-04-19 3:13PM EDT | 3,470.00 | 161.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240524P03480000 | 2024-04-15 10:41AM EDT | 3,480.00 | 96.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BKNG240524P03485000 | 2024-04-18 2:38PM EDT | 3,485.00 | 163.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BKNG240524P03490000 | 2024-04-26 1:23PM EDT | 3,490.00 | 101.63 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| BKNG240524P03500000 | 2024-04-30 9:54AM EDT | 3,500.00 | 117.23 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BKNG240524P03505000 | 2024-04-12 1:24PM EDT | 3,505.00 | 131.90 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| BKNG240524P03510000 | 2024-04-12 1:27PM EDT | 3,510.00 | 137.47 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| BKNG240524P03515000 | 2024-04-26 10:16AM EDT | 3,515.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| BKNG240524P03520000 | 2024-04-26 1:23PM EDT | 3,520.00 | 116.31 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.00% |
| BKNG240524P03525000 | 2024-04-12 12:36PM EDT | 3,525.00 | 138.30 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| BKNG240524P03540000 | 2024-04-26 3:11PM EDT | 3,540.00 | 126.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BKNG240524P03560000 | 2024-04-15 9:48AM EDT | 3,560.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240524P03570000 | 2024-04-18 10:12AM EDT | 3,570.00 | 189.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BKNG240524P03575000 | 2024-04-04 2:00PM EDT | 3,575.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BKNG240524P03595000 | 2024-04-08 3:48PM EDT | 3,595.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524P03600000 | 2024-04-08 2:09PM EDT | 3,600.00 | 136.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524P03605000 | 2024-04-23 2:20PM EDT | 3,605.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524P03620000 | 2024-04-05 12:36PM EDT | 3,620.00 | 158.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BKNG240524P03670000 | 2024-04-15 11:01AM EDT | 3,670.00 | 214.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BKNG240524P03695000 | 2024-04-05 12:23PM EDT | 3,695.00 | 198.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240524P03700000 | 2024-04-05 12:23PM EDT | 3,700.00 | 201.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240524P03735000 | 2024-04-15 10:47AM EDT | 3,735.00 | 243.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BKNG240524P03750000 | 2024-04-17 12:13PM EDT | 3,750.00 | 332.78 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
