Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.867,85 +309,74 (+0,78%) Bitcoin EUR
60.701,77 +4.123,91 (+7,29%) CMC Crypto 200
1.389,03 +121,08 (+9,55%) Nasdaq Compositive
16.738,68 +227,50 (+1,38%) S&P 500
5.303,30 +56,62 (+1,08%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM EDT. Markt geöffnet.
Calls
24. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,380.00 | 0.70 | 0.00 | - | 3 | 5 |
| 1,128.65 | 0.00 | - | - | 1 | 2,400.00 | 2.65 | 0.00 | - | 3 | 5 |
| 991.32 | 0.00 | - | - | 1 | 2,420.00 | - | - | - | - | - |
| 1,121.30 | 0.00 | - | 1 | 1 | 2,450.00 | - | - | - | - | - |
| 1,070.14 | 0.00 | - | 2 | 0 | 2,460.00 | 0.06 | 0.00 | - | - | 1 |
| 1,013.74 | 0.00 | - | - | 0 | 2,500.00 | 0.05 | 0.00 | - | 13 | 45 |
| 892.19 | 0.00 | - | 2 | 0 | 2,520.00 | - | - | - | - | - |
| 964.55 | 0.00 | - | - | 1 | 2,550.00 | 0.76 | 0.00 | - | 9 | 35 |
| 873.20 | 0.00 | - | 2 | 0 | 2,580.00 | - | - | - | - | - |
| 914.48 | 0.00 | - | 2 | 0 | 2,600.00 | 0.72 | +0.17 | +30.91% | 90 | 363 |
| 865.41 | 0.00 | - | - | 1 | 2,650.00 | - | - | - | - | - |
| 1,130.09 | 0.00 | - | - | 1 | 2,680.00 | - | - | - | - | - |
| 976.40 | 0.00 | - | 1 | 1 | 2,700.00 | - | - | - | - | - |
| 766.25 | 0.00 | - | - | 1 | 2,750.00 | - | - | - | - | - |
| - | - | - | - | - | 2,800.00 | 0.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,820.00 | 5.00 | 0.00 | - | - | 1 |
| 827.90 | 0.00 | - | 1 | 1 | 2,850.00 | 0.25 | 0.00 | - | 25 | 51 |
| - | - | - | - | - | 2,860.00 | 10.10 | 0.00 | - | 2 | 2 |
| 930.64 | 0.00 | - | - | 1 | 2,880.00 | - | - | - | - | - |
| 639.32 | 0.00 | - | - | 1 | 2,900.00 | 1.01 | 0.00 | - | 1 | 4 |
| 622.90 | 0.00 | - | 2 | 2 | 2,980.00 | - | - | - | - | - |
| 589.46 | 0.00 | - | 4 | 3 | 3,000.00 | 0.46 | 0.00 | - | 20 | 27 |
| 587.40 | 0.00 | - | - | 1 | 3,020.00 | - | - | - | - | - |
| 548.32 | 0.00 | - | 1 | 3 | 3,040.00 | - | - | - | - | - |
| 490.35 | 0.00 | - | - | 1 | 3,050.00 | 0.32 | 0.00 | - | 3 | 5 |
| 551.50 | 0.00 | - | 1 | 1 | 3,060.00 | - | - | - | - | - |
| 466.21 | 0.00 | - | 1 | 2 | 3,070.00 | 12.19 | 0.00 | - | 1 | 1 |
| 590.25 | 0.00 | - | 2 | 1 | 3,080.00 | 12.97 | 0.00 | - | 1 | 1 |
| 538.53 | 0.00 | - | 29 | 18 | 3,090.00 | - | - | - | - | - |
| 584.66 | 0.00 | - | 2 | 1 | 3,100.00 | 0.57 | -1.05 | -64.81% | 10 | 11 |
| 515.35 | 0.00 | - | 3 | 4 | 3,110.00 | 35.20 | 0.00 | - | 1 | 3 |
| 680.07 | 0.00 | - | 1 | 49 | 3,120.00 | 36.20 | 0.00 | - | 2 | 2 |
| 553.83 | 0.00 | - | 27 | 26 | 3,130.00 | 17.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,140.00 | 2.95 | 0.00 | - | 2 | 2 |
| 545.73 | 0.00 | - | 1 | 3 | 3,150.00 | 1.67 | +0.42 | +33.60% | 30 | 129 |
| 481.10 | 0.00 | - | - | 1 | 3,160.00 | 18.00 | 0.00 | - | 1 | 1 |
| 367.69 | 0.00 | - | - | 1 | 3,170.00 | 0.32 | -1.75 | -84.54% | 3 | 1 |
| 490.41 | 0.00 | - | 3 | 2 | 3,180.00 | 2.82 | 0.00 | - | 1 | 1 |
| 439.77 | 0.00 | - | 29 | 18 | 3,190.00 | 1.76 | 0.00 | - | 1 | 1 |
| 485.44 | 0.00 | - | 5 | 29 | 3,200.00 | 3.02 | 0.00 | - | 1 | 4 |
| 590.72 | 0.00 | - | 3 | 51 | 3,210.00 | - | - | - | - | - |
| 428.50 | 0.00 | - | - | 1 | 3,220.00 | - | - | - | - | - |
| 466.47 | 0.00 | - | 4 | 2 | 3,230.00 | 4.80 | 0.00 | - | 1 | 2 |
| 444.54 | 0.00 | - | 1 | 2 | 3,240.00 | 0.90 | 0.00 | - | 2 | 4 |
| 483.62 | 0.00 | - | 4 | 2 | 3,250.00 | 1.23 | -4.37 | -78.04% | 2 | 2 |
| 349.30 | 0.00 | - | - | 1 | 3,260.00 | 42.17 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,270.00 | 3.57 | 0.00 | - | 1 | 3 |
| 380.10 | 0.00 | - | - | 1 | 3,280.00 | 0.93 | -3.26 | -77.80% | 2 | 5 |
| 325.20 | 0.00 | - | - | 1 | 3,290.00 | 79.85 | 0.00 | - | 1 | 1 |
| 415.30 | 0.00 | - | 1 | 6 | 3,300.00 | 0.84 | -0.05 | -5.62% | 5 | 9 |
| 405.70 | 0.00 | - | 1 | 1 | 3,310.00 | 1.46 | -60.29 | -97.64% | 2 | 2 |
| 418.00 | 0.00 | - | 1 | 2 | 3,320.00 | 91.84 | 0.00 | - | 1 | 1 |
| 231.40 | 0.00 | - | 1 | 2 | 3,340.00 | 49.00 | 0.00 | - | 1 | 1 |
| 384.92 | 0.00 | - | 6 | 4 | 3,350.00 | 0.72 | -0.18 | -20.00% | 10 | 7 |
| - | - | - | - | - | 3,360.00 | 6.95 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 3,365.00 | 8.77 | 0.00 | - | - | 3 |
| 306.40 | 0.00 | - | - | 6 | 3,370.00 | - | - | - | - | - |
| 406.52 | +192.12 | +89.61% | 2 | 5 | 3,380.00 | 9.82 | 0.00 | - | - | 3 |
| - | - | - | - | - | 3,385.00 | 1.56 | -88.89 | -98.28% | 2 | 2 |
| 298.30 | 0.00 | - | - | 2 | 3,390.00 | 113.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,395.00 | 7.02 | 0.00 | - | 3 | 3 |
| 399.61 | 0.00 | - | 2 | 1 | 3,400.00 | 1.54 | 0.00 | - | 9 | 13 |
| 111.00 | 0.00 | - | - | 1 | 3,410.00 | 3.00 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 3,415.00 | 4.25 | 0.00 | - | 1 | 2 |
| 117.89 | 0.00 | - | 4 | 2 | 3,420.00 | 13.37 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,425.00 | 16.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,430.00 | 23.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,435.00 | 140.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,440.00 | 3.01 | 0.00 | - | 2 | 2 |
| 350.17 | 0.00 | - | 4 | 3 | 3,450.00 | 4.18 | 0.00 | - | 1 | 4 |
| 93.00 | 0.00 | - | 1 | 0 | 3,455.00 | - | - | - | - | - |
| 222.00 | 0.00 | - | 1 | 1 | 3,460.00 | 3.33 | 0.00 | - | 1 | 9 |
| 175.00 | 0.00 | - | - | 1 | 3,465.00 | 1.67 | -132.33 | -98.75% | 1 | 1 |
| 155.90 | 0.00 | - | 2 | 1 | 3,470.00 | 13.92 | 0.00 | - | 1 | 3 |
| 239.90 | 0.00 | - | - | 2 | 3,475.00 | 2.95 | -26.78 | -90.08% | 6 | 1 |
| - | - | - | - | - | 3,480.00 | 3.09 | -1.61 | -34.26% | 1 | 9 |
| - | - | - | - | - | 3,485.00 | 3.14 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,490.00 | 3.50 | 0.00 | - | 10 | 24 |
| 185.10 | 0.00 | - | 3 | 3 | 3,495.00 | - | - | - | - | - |
| 300.73 | 0.00 | - | 2 | 15 | 3,500.00 | 1.85 | -0.50 | -21.28% | 1 | 28 |
| - | - | - | - | - | 3,505.00 | 1.75 | -3.80 | -68.47% | 9 | 4 |
| 100.85 | 0.00 | - | 1 | 1 | 3,510.00 | 9.80 | 0.00 | - | 1 | 13 |
| 273.95 | +158.48 | +137.25% | 1 | 1 | 3,515.00 | 2.28 | -2.07 | -47.59% | 7 | 9 |
| - | - | - | - | - | 3,520.00 | 3.28 | -19.07 | -85.32% | 1 | 26 |
| - | - | - | - | - | 3,525.00 | 22.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 3,530.00 | 5.00 | 0.00 | - | 1 | 7 |
| 171.70 | 0.00 | - | 3 | 5 | 3,535.00 | 23.70 | 0.00 | - | - | 1 |
| 137.75 | 0.00 | - | 4 | 3 | 3,540.00 | 2.39 | -3.54 | -59.70% | 2 | 10 |
| 86.00 | 0.00 | - | - | 0 | 3,545.00 | 5.00 | 0.00 | - | 1 | 1 |
| 125.00 | 0.00 | - | 10 | 3 | 3,550.00 | 2.57 | -2.03 | -44.13% | 1 | 19 |
| - | - | - | - | - | 3,555.00 | 3.31 | -2.69 | -44.83% | 3 | 1 |
| 98.90 | 0.00 | - | - | 1 | 3,560.00 | 2.90 | -4.86 | -62.63% | 1 | 8 |
| - | - | - | - | - | 3,565.00 | 16.73 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,570.00 | 3.40 | -64.46 | -94.99% | 3 | 4 |
| 174.75 | 0.00 | - | 1 | 4 | 3,575.00 | 4.70 | -40.30 | -89.56% | 1 | 2 |
| 167.62 | 0.00 | - | 1 | 1 | 3,580.00 | 4.78 | -3.51 | -42.34% | 4 | 1 |
| 217.68 | 0.00 | - | 1 | 9 | 3,585.00 | 9.50 | 0.00 | - | 3 | 1 |
| 177.13 | 0.00 | - | 1 | 5 | 3,590.00 | - | - | - | - | - |
| 77.33 | 0.00 | - | 4 | 5 | 3,595.00 | 5.00 | -3.90 | -43.82% | 2 | 14 |
| 161.80 | 0.00 | - | 2 | 46 | 3,600.00 | 4.70 | -3.36 | -41.69% | 5 | 8 |
| 162.77 | 0.00 | - | - | 1 | 3,605.00 | 5.25 | -150.75 | -96.63% | 2 | 1 |
| 158.57 | 0.00 | - | 1 | 4 | 3,610.00 | 14.80 | 0.00 | - | 1 | 1 |
| 78.88 | 0.00 | - | - | 0 | 3,615.00 | 5.33 | -8.22 | -60.66% | 4 | 6 |
| 164.67 | +91.22 | +124.19% | 1 | 4 | 3,620.00 | 8.00 | -5.00 | -38.46% | 2 | 2 |
| 90.00 | 0.00 | - | 1 | 1 | 3,625.00 | 14.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,630.00 | 9.00 | -7.20 | -44.44% | 1 | 1 |
| 117.18 | 0.00 | - | 1 | 3 | 3,640.00 | 11.60 | 0.00 | - | 2 | 4 |
| 136.07 | -14.59 | -9.68% | 1 | 5 | 3,645.00 | 10.67 | -88.99 | -89.29% | 6 | 1 |
| 157.05 | 0.00 | - | 1 | 13 | 3,650.00 | 11.29 | -14.54 | -56.29% | 5 | 4 |
| 29.50 | 0.00 | - | - | 1 | 3,655.00 | - | - | - | - | - |
| 156.27 | 0.00 | - | 1 | 6 | 3,660.00 | 22.00 | 0.00 | - | 1 | 2 |
| 120.20 | 0.00 | - | 1 | 1 | 3,665.00 | 12.73 | -6.60 | -34.14% | 2 | 8 |
| 81.75 | 0.00 | - | 1 | 6 | 3,670.00 | 14.00 | -10.00 | -41.67% | 9 | 5 |
| 92.80 | 0.00 | - | 2 | 6 | 3,675.00 | - | - | - | - | - |
| 138.03 | 0.00 | - | 5 | 5 | 3,680.00 | - | - | - | - | - |
| 100.28 | 0.00 | - | 1 | 1 | 3,685.00 | 38.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 3,690.00 | 30.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 3,695.00 | 16.00 | -182.76 | -91.95% | 1 | 1 |
| 105.35 | -3.15 | -2.90% | 2 | 19 | 3,700.00 | 18.85 | -10.28 | -35.29% | 1 | 21 |
| - | - | - | - | - | 3,705.00 | 30.70 | 0.00 | - | - | 4 |
| 96.00 | 0.00 | - | 1 | 1 | 3,710.00 | 26.45 | 0.00 | - | - | 1 |
| 113.80 | 0.00 | - | 5 | 3 | 3,715.00 | - | - | - | - | - |
| 80.25 | -6.75 | -7.76% | 1 | 4 | 3,720.00 | 36.24 | 0.00 | - | 5 | 3 |
| 63.85 | 0.00 | - | 1 | 1 | 3,730.00 | 46.68 | 0.00 | - | 1 | 5 |
| 71.80 | 0.00 | - | 2 | 2 | 3,735.00 | 30.80 | -18.17 | -37.10% | 2 | 6 |
| 59.10 | 0.00 | - | 11 | 9 | 3,740.00 | - | - | - | - | - |
| 58.00 | 0.00 | - | 1 | 1 | 3,745.00 | - | - | - | - | - |
| 72.98 | 0.00 | - | 20 | 16 | 3,750.00 | 37.10 | -16.90 | -31.30% | 1 | 8 |
| 68.00 | 0.00 | - | 2 | 0 | 3,755.00 | - | - | - | - | - |
| 70.00 | 0.00 | - | 1 | 3 | 3,760.00 | 70.00 | 0.00 | - | 4 | 76 |
| - | - | - | - | - | 3,770.00 | 64.70 | 0.00 | - | 2 | 1 |
| 56.11 | 0.00 | - | 1 | 4 | 3,780.00 | 71.00 | 0.00 | - | 3 | 3 |
| 44.88 | 0.00 | - | 1 | 2 | 3,790.00 | - | - | - | - | - |
| 42.95 | -4.71 | -9.88% | 16 | 11 | 3,800.00 | 68.00 | -9.20 | -11.92% | 2 | 9 |
| 27.65 | -11.05 | -28.55% | 1 | 4 | 3,820.00 | 74.61 | 0.00 | - | 2 | 2 |
| 28.68 | 0.00 | - | 2 | 3 | 3,840.00 | - | - | - | - | - |
| 24.35 | +0.88 | +3.75% | 6 | 4 | 3,850.00 | 133.51 | 0.00 | - | 2 | 2 |
| 25.58 | 0.00 | - | 1 | 2 | 3,860.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 12 | 18 | 3,880.00 | - | - | - | - | - |
| 13.60 | -3.67 | -21.25% | 3 | 45 | 3,900.00 | 128.01 | 0.00 | - | 1 | 1 |
| 15.00 | 0.00 | - | 1 | 11 | 3,910.00 | - | - | - | - | - |
| 8.90 | -5.10 | -36.43% | 4 | 7 | 3,920.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 1 | 3 | 3,930.00 | - | - | - | - | - |
| 10.25 | -4.75 | -31.67% | 1 | 5 | 3,940.00 | - | - | - | - | - |
| 7.80 | -2.17 | -21.77% | 2 | 26 | 3,950.00 | - | - | - | - | - |
| 16.90 | 0.00 | - | 13 | 13 | 3,960.00 | - | - | - | - | - |
| 6.40 | -4.60 | -41.82% | 20 | 1 | 3,970.00 | - | - | - | - | - |
| 5.80 | -6.20 | -51.67% | 21 | 24 | 3,980.00 | - | - | - | - | - |
| 4.42 | -1.66 | -27.30% | 3 | 5 | 3,990.00 | - | - | - | - | - |
| 3.76 | -3.85 | -50.59% | 3 | 11 | 4,000.00 | 276.02 | 0.00 | - | 1 | 1 |
| 4.04 | 0.00 | - | 1 | 1 | 4,010.00 | - | - | - | - | - |
| 6.77 | 0.00 | - | 3 | 2 | 4,040.00 | - | - | - | - | - |
| 6.12 | 0.00 | - | 5 | 6 | 4,050.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 2 | 4,060.00 | - | - | - | - | - |
| 4.36 | 0.00 | - | 2 | 2 | 4,080.00 | - | - | - | - | - |
| 4.87 | 0.00 | - | 3 | 3 | 4,100.00 | 375.07 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | - | 4 | 4,120.00 | - | - | - | - | - |
| 3.33 | 0.00 | - | 2 | 3 | 4,150.00 | - | - | - | - | - |
| 2.52 | 0.00 | - | 1 | 0 | 4,180.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | 1 | 6 | 4,200.00 | 470.18 | 0.00 | - | 2 | 0 |
| 1.85 | 0.00 | - | 1 | 1 | 4,220.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | - | 1 | 4,250.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 6 | 17 | 4,300.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | - | 1 | 4,320.00 | - | - | - | - | - |
| 4.52 | 0.00 | - | - | 1 | 4,340.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 10 | 4,350.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 11 | 11 | 4,440.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | - | 1 | 4,450.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 1 | 1 | 4,480.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 12 | 4,500.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 1 | 4,620.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 1 | 4,640.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 2 | 0 | 4,650.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | - | 1 | 4,680.00 | - | - | - | - | - |
