Deutsche Märkte öffnen in 3 Stunden 54 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.648,35 -2.280,16 (-4,08%) CMC Crypto 200
1.260,09 -78,98 (-5,90%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531C02400000 | 2024-04-12 9:43AM EDT | 2,400.00 | 1,191.20 | 1,016.30 | 1,036.30 | 0.00 | - | 1 | 1 | 72.17% |
| BKNG240531C02450000 | 2024-04-12 9:43AM EDT | 2,450.00 | 1,143.30 | 966.50 | 986.50 | 0.00 | - | 2 | 2 | 68.86% |
| BKNG240531C02550000 | 2024-04-12 9:43AM EDT | 2,550.00 | 1,044.40 | 869.10 | 887.90 | 0.00 | - | 2 | 2 | 64.09% |
| BKNG240531C02620000 | 2024-04-12 9:43AM EDT | 2,620.00 | 977.60 | 800.70 | 818.40 | 0.00 | - | 1 | 1 | 60.21% |
| BKNG240531C02780000 | 2024-04-12 10:37AM EDT | 2,780.00 | 796.70 | 639.10 | 659.10 | 0.00 | - | 3 | 3 | 56.08% |
| BKNG240531C03000000 | 2024-04-17 10:53AM EDT | 3,000.00 | 485.74 | 428.40 | 448.40 | 0.00 | - | - | 1 | 44.43% |
| BKNG240531C03090000 | 2024-04-17 10:53AM EDT | 3,090.00 | 407.90 | 345.70 | 365.10 | 0.00 | - | - | 1 | 40.09% |
| BKNG240531C03310000 | 2024-04-16 2:45PM EDT | 3,310.00 | 256.65 | 179.40 | 194.00 | 0.00 | - | - | 1 | 35.02% |
| BKNG240531C03320000 | 2024-04-16 2:45PM EDT | 3,320.00 | 249.80 | 171.30 | 187.70 | 0.00 | - | - | 1 | 34.93% |
| BKNG240531C03360000 | 2024-04-24 3:08PM EDT | 3,360.00 | 237.70 | 150.60 | 163.60 | 0.00 | - | - | 1 | 34.58% |
| BKNG240531C03370000 | 2024-04-16 10:51AM EDT | 3,370.00 | 212.60 | 143.00 | 158.60 | 0.00 | - | - | 1 | 34.68% |
| BKNG240531C03380000 | 2024-04-22 2:56PM EDT | 3,380.00 | 203.50 | 137.40 | 152.40 | 0.00 | - | - | 1 | 34.45% |
| BKNG240531C03400000 | 2024-05-01 11:38AM EDT | 3,400.00 | 135.00 | 130.00 | 141.30 | -72.00 | -34.78% | 2 | 1 | 34.22% |
| BKNG240531C03410000 | 2024-04-24 12:02PM EDT | 3,410.00 | 200.00 | 121.80 | 136.10 | 0.00 | - | - | 3 | 34.15% |
| BKNG240531C03420000 | 2024-04-23 12:31PM EDT | 3,420.00 | 211.50 | 118.30 | 131.10 | 0.00 | - | - | 1 | 34.10% |
| BKNG240531C03430000 | 2024-04-23 1:04PM EDT | 3,430.00 | 201.90 | 112.80 | 126.20 | 0.00 | - | - | 1 | 34.05% |
| BKNG240531C03445000 | 2024-04-23 2:20PM EDT | 3,445.00 | 202.50 | 105.00 | 119.10 | 0.00 | - | - | 1 | 33.98% |
| BKNG240531C03450000 | 2024-04-19 9:32AM EDT | 3,450.00 | 150.00 | 102.50 | 116.90 | 0.00 | - | 1 | 1 | 33.98% |
| BKNG240531C03485000 | 2024-04-23 1:07PM EDT | 3,485.00 | 171.30 | 84.70 | 102.20 | 0.00 | - | - | 1 | 33.98% |
| BKNG240531C03500000 | 2024-05-01 11:43AM EDT | 3,500.00 | 86.50 | 82.80 | 96.30 | -49.90 | -36.58% | 2 | 2 | 33.97% |
| BKNG240531C03540000 | 2024-04-22 11:59AM EDT | 3,540.00 | 103.80 | 65.00 | 82.20 | 0.00 | - | 1 | 6 | 34.05% |
| BKNG240531C03600000 | 2024-04-22 1:51PM EDT | 3,600.00 | 92.10 | 48.30 | 63.40 | 0.00 | - | 1 | 2 | 33.96% |
| BKNG240531C03650000 | 2024-04-25 10:13AM EDT | 3,650.00 | 76.00 | 40.40 | 50.40 | 0.00 | - | 3 | 3 | 33.89% |
| BKNG240531C03800000 | 2024-05-01 11:45AM EDT | 3,800.00 | 18.65 | 17.40 | 24.30 | -19.15 | -50.66% | 1 | 3 | 33.97% |
| BKNG240531C03820000 | 2024-04-17 12:04PM EDT | 3,820.00 | 39.49 | 13.90 | 21.90 | 0.00 | - | - | 1 | 33.98% |
| BKNG240531C03840000 | 2024-04-17 12:04PM EDT | 3,840.00 | 36.49 | 12.00 | 19.30 | 0.00 | - | - | 1 | 33.78% |
| BKNG240531C03900000 | 2024-04-30 3:15PM EDT | 3,900.00 | 16.97 | 8.90 | 14.00 | 0.00 | - | 1 | 2 | 33.87% |
| BKNG240531C04000000 | 2024-05-01 10:52AM EDT | 4,000.00 | 7.10 | 5.00 | 10.70 | -13.90 | -66.19% | 1 | 1 | 36.21% |
| BKNG240531C04020000 | 2024-04-12 11:19AM EDT | 4,020.00 | 31.00 | 2.60 | 9.70 | 0.00 | - | 1 | 1 | 36.29% |
| BKNG240531C04150000 | 2024-04-22 1:34PM EDT | 4,150.00 | 6.40 | 0.95 | 5.30 | 0.00 | - | - | 1 | 37.12% |
| BKNG240531C04200000 | 2024-05-01 10:52AM EDT | 4,200.00 | 3.10 | 0.60 | 5.30 | -5.90 | -65.56% | 1 | 1 | 38.95% |
| BKNG240531C04680000 | 2024-04-29 12:21PM EDT | 4,680.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 53.13% |
| BKNG240531C04700000 | 2024-04-23 11:01AM EDT | 4,700.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 53.73% |
| BKNG240531C05000000 | 2024-04-18 1:28PM EDT | 5,000.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 56.69% |
| BKNG240531C05100000 | 2024-04-18 1:34PM EDT | 5,100.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 59.19% |
| BKNG240531C05150000 | 2024-04-18 10:29AM EDT | 5,150.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 0 | 60.41% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531P02360000 | 2024-04-24 11:08AM EDT | 2,360.00 | 1.35 | 0.00 | 5.20 | 0.00 | - | - | 2 | 59.54% |
| BKNG240531P02400000 | 2024-04-26 11:24AM EDT | 2,400.00 | 1.80 | 0.00 | 5.20 | 0.00 | - | 1 | 10 | 57.14% |
| BKNG240531P02420000 | 2024-05-01 11:19AM EDT | 2,420.00 | 1.30 | 0.00 | 5.30 | +0.10 | +8.33% | 1 | 7 | 56.10% |
| BKNG240531P02440000 | 2024-04-24 9:34AM EDT | 2,440.00 | 3.01 | 0.00 | 5.30 | 0.00 | - | - | 28 | 54.92% |
| BKNG240531P02450000 | 2024-04-25 1:12PM EDT | 2,450.00 | 3.03 | 0.00 | 5.30 | 0.00 | - | 1 | 18 | 54.33% |
| BKNG240531P02460000 | 2024-04-29 12:19PM EDT | 2,460.00 | 1.40 | 0.00 | 5.30 | 0.00 | - | 1 | 3 | 53.74% |
| BKNG240531P02620000 | 2024-04-17 3:59PM EDT | 2,620.00 | 4.50 | 0.65 | 5.90 | 0.00 | - | - | 2 | 50.82% |
| BKNG240531P02650000 | 2024-04-16 10:01AM EDT | 2,650.00 | 4.94 | 0.75 | 6.10 | 0.00 | - | - | 1 | 49.27% |
| BKNG240531P02660000 | 2024-04-16 10:01AM EDT | 2,660.00 | 5.04 | 0.75 | 4.70 | 0.00 | - | - | 1 | 46.46% |
| BKNG240531P02900000 | 2024-04-23 2:28PM EDT | 2,900.00 | 7.30 | 2.25 | 10.00 | 0.00 | - | 1 | 1 | 38.01% |
| BKNG240531P02940000 | 2024-04-26 2:31PM EDT | 2,940.00 | 7.50 | 5.50 | 11.70 | 0.00 | - | 1 | 1 | 36.81% |
| BKNG240531P03090000 | 2024-05-01 10:01AM EDT | 3,090.00 | 20.39 | 16.20 | 22.30 | +5.56 | +37.49% | 1 | 1 | 32.75% |
| BKNG240531P03150000 | 2024-05-01 10:27AM EDT | 3,150.00 | 30.60 | 24.30 | 31.60 | -12.20 | -28.50% | 10 | 1 | 32.17% |
| BKNG240531P03220000 | 2024-04-30 10:24AM EDT | 3,220.00 | 30.35 | 35.70 | 50.10 | 0.00 | - | 1 | 1 | 32.75% |
| BKNG240531P03230000 | 2024-04-30 10:24AM EDT | 3,230.00 | 32.15 | 38.20 | 51.10 | 0.00 | - | 1 | 1 | 32.16% |
| BKNG240531P03250000 | 2024-05-01 10:41AM EDT | 3,250.00 | 53.23 | 43.30 | 55.50 | +12.93 | +32.08% | 4 | 1 | 31.67% |
| BKNG240531P03260000 | 2024-05-01 10:41AM EDT | 3,260.00 | 55.93 | 45.80 | 58.90 | +4.73 | +9.24% | 4 | 1 | 31.75% |
| BKNG240531P03270000 | 2024-04-22 1:30PM EDT | 3,270.00 | 58.00 | 48.70 | 61.50 | 0.00 | - | 1 | 1 | 31.56% |
| BKNG240531P03290000 | 2024-04-30 3:44PM EDT | 3,290.00 | 53.00 | 55.60 | 70.30 | 0.00 | - | 1 | 2 | 32.11% |
| BKNG240531P03410000 | 2024-04-19 3:46PM EDT | 3,410.00 | 130.00 | 102.70 | 116.40 | 0.00 | - | 1 | 1 | 30.55% |
| BKNG240531P03450000 | 2024-04-25 10:26AM EDT | 3,450.00 | 110.44 | 123.50 | 137.40 | 0.00 | - | 1 | 1 | 30.43% |
| BKNG240531P03460000 | 2024-04-18 2:54PM EDT | 3,460.00 | 152.90 | 129.00 | 143.30 | 0.00 | - | - | 1 | 30.49% |
| BKNG240531P03465000 | 2024-04-22 3:21PM EDT | 3,465.00 | 129.17 | 131.90 | 145.80 | 0.00 | - | - | 0 | 30.38% |
| BKNG240531P03470000 | 2024-04-22 1:29PM EDT | 3,470.00 | 132.40 | 134.70 | 149.70 | 0.00 | - | 5 | 0 | 30.64% |
| BKNG240531P03475000 | 2024-04-19 9:30AM EDT | 3,475.00 | 150.83 | 137.60 | 153.20 | 0.00 | - | 1 | 1 | 30.78% |
| BKNG240531P03500000 | 2024-04-26 9:45AM EDT | 3,500.00 | 114.00 | 152.60 | 167.40 | 0.00 | - | 2 | 5 | 30.50% |
| BKNG240531P03505000 | 2024-04-12 1:24PM EDT | 3,505.00 | 137.15 | 155.30 | 170.90 | 0.00 | - | 10 | 3 | 30.59% |
| BKNG240531P03510000 | 2024-04-12 1:27PM EDT | 3,510.00 | 143.47 | 158.50 | 173.80 | 0.00 | - | 20 | 10 | 30.52% |
| BKNG240531P03515000 | 2024-04-26 9:32AM EDT | 3,515.00 | 131.18 | 161.60 | 176.70 | 0.00 | - | 1 | 8 | 30.44% |
| BKNG240531P03520000 | 2024-04-23 1:08PM EDT | 3,520.00 | 126.00 | 164.50 | 180.50 | 0.00 | - | - | 1 | 30.59% |
| BKNG240531P03525000 | 2024-04-12 12:36PM EDT | 3,525.00 | 143.30 | 168.10 | 183.70 | 0.00 | - | 10 | 3 | 30.57% |
| BKNG240531P03570000 | 2024-04-18 10:49AM EDT | 3,570.00 | 187.38 | 198.40 | 213.90 | 0.00 | - | - | 0 | 30.42% |
| BKNG240531P03615000 | 2024-04-15 1:21PM EDT | 3,615.00 | 200.00 | 229.50 | 248.40 | 0.00 | - | - | 3 | 30.88% |
| BKNG240531P03695000 | 2024-04-12 9:43AM EDT | 3,695.00 | 210.70 | 293.10 | 313.10 | 0.00 | - | 1 | 1 | 31.42% |
