Deutsche Märkte öffnen in 34 Minuten
Nikkei 225
38.617,10 -329,83 (-0,85%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.348,58 -1.204,80 (-1,84%) CMC Crypto 200
1.474,52 -51,89 (-3,40%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
31. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,149.30 | 0.00 | - | - | 0 | 2,260.00 | - | - | - | - | - |
| 1,071.56 | 0.00 | - | - | 0 | 2,340.00 | - | - | - | - | - |
| 1,050.09 | 0.00 | - | - | 0 | 2,360.00 | 1.35 | 0.00 | - | - | 0 |
| 1,191.20 | 0.00 | - | 1 | 1 | 2,400.00 | 1.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,420.00 | 1.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,440.00 | 2.74 | 0.00 | - | 1 | 0 |
| 962.15 | 0.00 | - | 2 | 0 | 2,450.00 | 2.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,460.00 | 1.40 | 0.00 | - | 1 | 0 |
| 994.61 | 0.00 | - | 2 | 0 | 2,550.00 | - | - | - | - | - |
| 977.60 | 0.00 | - | 1 | 1 | 2,620.00 | 4.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,650.00 | 4.94 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,660.00 | 0.24 | 0.00 | - | 6 | 0 |
| 1,093.72 | 0.00 | - | 1 | 0 | 2,700.00 | - | - | - | - | - |
| - | - | - | - | - | 2,740.00 | 0.33 | 0.00 | - | - | 0 |
| 796.70 | 0.00 | - | 3 | 3 | 2,780.00 | - | - | - | - | - |
| 851.55 | 0.00 | - | - | 0 | 2,800.00 | - | - | - | - | - |
| 816.98 | 0.00 | - | - | 0 | 2,820.00 | - | - | - | - | - |
| 753.08 | 0.00 | - | - | 0 | 2,840.00 | - | - | - | - | - |
| 697.91 | 0.00 | - | - | 0 | 2,850.00 | - | - | - | - | - |
| 894.49 | 0.00 | - | 1 | 0 | 2,900.00 | 0.71 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,940.00 | 7.00 | 0.00 | - | 1 | 0 |
| 702.69 | 0.00 | - | - | 0 | 2,950.00 | - | - | - | - | - |
| 485.74 | 0.00 | - | - | 1 | 3,000.00 | 1.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,050.00 | 0.61 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,070.00 | 0.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,080.00 | 3.03 | 0.00 | - | 4 | 0 |
| 407.90 | 0.00 | - | - | 1 | 3,090.00 | 2.52 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,100.00 | 0.25 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,130.00 | 2.91 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,150.00 | 1.30 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,160.00 | 2.16 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,170.00 | 1.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,200.00 | 2.70 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,220.00 | 30.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,230.00 | 32.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,250.00 | 1.96 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,260.00 | 7.71 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,270.00 | 1.90 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,290.00 | 5.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,300.00 | 1.50 | 0.00 | - | 1 | 0 |
| 407.85 | 0.00 | - | 1 | 0 | 3,310.00 | 2.12 | 0.00 | - | 2 | 0 |
| 398.30 | 0.00 | - | 1 | 0 | 3,320.00 | - | - | - | - | - |
| 223.20 | 0.00 | - | - | 0 | 3,330.00 | 4.25 | 0.00 | - | 1 | 0 |
| 453.24 | 0.00 | - | 1 | 0 | 3,350.00 | 0.80 | 0.00 | - | 17 | 0 |
| 339.60 | 0.00 | - | 3 | 0 | 3,355.00 | - | - | - | - | - |
| 386.80 | 0.00 | - | 6 | 0 | 3,360.00 | - | - | - | - | - |
| 394.49 | 0.00 | - | 6 | 0 | 3,365.00 | - | - | - | - | - |
| 281.88 | 0.00 | - | 6 | 0 | 3,370.00 | - | - | - | - | - |
| 203.50 | 0.00 | - | - | 0 | 3,380.00 | 68.08 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,390.00 | 3.41 | 0.00 | - | 2 | 0 |
| 412.98 | 0.00 | - | 4 | 0 | 3,400.00 | 0.79 | 0.00 | - | 13 | 0 |
| 200.00 | 0.00 | - | - | 0 | 3,410.00 | 5.38 | 0.00 | - | 2 | 0 |
| 118.00 | 0.00 | - | - | 0 | 3,415.00 | - | - | - | - | - |
| 211.50 | 0.00 | - | - | 0 | 3,420.00 | 2.13 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,425.00 | 16.84 | 0.00 | - | 4 | 0 |
| 310.70 | 0.00 | - | 1 | 0 | 3,430.00 | 3.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,440.00 | 3.27 | 0.00 | - | 4 | 0 |
| 202.50 | 0.00 | - | - | 0 | 3,445.00 | - | - | - | - | - |
| 150.00 | 0.00 | - | 1 | 1 | 3,450.00 | 1.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,460.00 | 3.18 | 0.00 | - | 1 | 0 |
| 163.50 | 0.00 | - | - | 0 | 3,465.00 | 32.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,470.00 | 3.60 | 0.00 | - | 2 | 0 |
| 180.90 | 0.00 | - | - | 0 | 3,475.00 | 3.54 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,480.00 | 1.60 | 0.00 | - | 8 | 0 |
| 171.30 | 0.00 | - | - | 0 | 3,485.00 | 3.70 | 0.00 | - | 1 | 0 |
| 104.60 | 0.00 | - | - | 0 | 3,490.00 | 4.15 | 0.00 | - | 4 | 0 |
| 306.57 | 0.00 | - | 1 | 0 | 3,500.00 | 2.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,505.00 | 7.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,510.00 | 143.47 | 0.00 | - | 20 | 10 |
| - | - | - | - | - | 3,515.00 | 3.71 | 0.00 | - | 1 | 0 |
| 285.24 | 0.00 | - | 1 | 0 | 3,520.00 | 9.35 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,525.00 | 5.70 | 0.00 | - | 1 | 0 |
| 130.10 | 0.00 | - | - | 0 | 3,530.00 | 9.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,535.00 | 10.30 | 0.00 | - | 1 | 0 |
| 150.00 | 0.00 | - | 1 | 0 | 3,540.00 | - | - | - | - | - |
| 121.40 | 0.00 | - | 5 | 0 | 3,545.00 | 8.30 | 0.00 | - | 2 | 0 |
| 259.50 | 0.00 | - | 1 | 0 | 3,550.00 | 4.39 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 3,555.00 | 4.05 | 0.00 | - | 1 | 0 |
| 221.61 | 0.00 | - | 1 | 0 | 3,560.00 | 69.90 | 0.00 | - | 3 | 0 |
| 212.41 | 0.00 | - | 1 | 0 | 3,570.00 | 7.50 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,575.00 | 10.00 | 0.00 | - | 1 | 0 |
| 217.90 | 0.00 | - | 1 | 0 | 3,580.00 | 8.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,585.00 | 7.50 | 0.00 | - | 4 | 0 |
| 84.82 | 0.00 | - | 10 | 0 | 3,595.00 | - | - | - | - | - |
| 149.90 | 0.00 | - | 1 | 0 | 3,600.00 | 3.50 | 0.00 | - | 2 | 0 |
| 67.00 | 0.00 | - | - | 0 | 3,605.00 | 4.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,615.00 | 4.68 | 0.00 | - | 2 | 0 |
| 92.00 | 0.00 | - | - | 0 | 3,620.00 | 12.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,625.00 | 15.13 | 0.00 | - | 1 | 0 |
| 104.00 | 0.00 | - | 1 | 0 | 3,630.00 | 21.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,635.00 | 20.00 | 0.00 | - | 1 | 0 |
| 74.23 | 0.00 | - | - | 0 | 3,640.00 | 23.00 | 0.00 | - | 3 | 0 |
| 126.10 | 0.00 | - | 4 | 0 | 3,645.00 | 18.80 | 0.00 | - | 5 | 0 |
| 130.50 | 0.00 | - | 2 | 0 | 3,650.00 | 7.50 | 0.00 | - | 1 | 0 |
| 169.00 | 0.00 | - | 1 | 0 | 3,655.00 | 31.00 | 0.00 | - | - | 0 |
| 124.83 | 0.00 | - | 2 | 0 | 3,660.00 | - | - | - | - | - |
| - | - | - | - | - | 3,665.00 | 6.00 | 0.00 | - | 3 | 0 |
| 81.20 | 0.00 | - | 1 | 0 | 3,670.00 | 32.00 | 0.00 | - | 1 | 0 |
| 77.10 | 0.00 | - | 1 | 0 | 3,675.00 | 37.20 | 0.00 | - | 8 | 0 |
| 73.40 | 0.00 | - | 1 | 0 | 3,680.00 | 8.80 | 0.00 | - | 1 | 0 |
| 66.10 | 0.00 | - | 1 | 0 | 3,685.00 | 34.20 | 0.00 | - | 1 | 0 |
| 102.90 | 0.00 | - | 4 | 0 | 3,690.00 | 37.00 | 0.00 | - | 5 | 0 |
| 140.85 | 0.00 | - | - | 0 | 3,695.00 | 43.00 | 0.00 | - | 1 | 0 |
| 127.41 | 0.00 | - | 5 | 0 | 3,700.00 | 10.15 | 0.00 | - | 3 | 0 |
| 69.80 | 0.00 | - | 2 | 0 | 3,705.00 | 48.72 | 0.00 | - | 1 | 0 |
| 54.60 | 0.00 | - | 1 | 0 | 3,710.00 | 19.00 | 0.00 | - | 5 | 0 |
| 125.20 | 0.00 | - | 1 | 0 | 3,715.00 | 14.50 | 0.00 | - | 2 | 0 |
| 45.77 | 0.00 | - | 1 | 0 | 3,720.00 | 17.50 | 0.00 | - | 2 | 0 |
| 85.00 | 0.00 | - | 2 | 0 | 3,725.00 | - | - | - | - | - |
| 96.45 | 0.00 | - | 1 | 0 | 3,730.00 | 32.00 | 0.00 | - | 1 | 0 |
| 85.00 | 0.00 | - | 2 | 0 | 3,735.00 | - | - | - | - | - |
| 68.00 | 0.00 | - | 6 | 0 | 3,740.00 | 58.45 | 0.00 | - | 1 | 0 |
| 74.20 | 0.00 | - | 1 | 0 | 3,745.00 | 25.42 | 0.00 | - | 11 | 0 |
| 87.00 | 0.00 | - | 3 | 0 | 3,750.00 | 20.00 | 0.00 | - | 14 | 0 |
| 76.66 | 0.00 | - | 1 | 0 | 3,755.00 | 25.09 | 0.00 | - | 1 | 0 |
| 58.00 | 0.00 | - | 1 | 0 | 3,760.00 | 49.62 | 0.00 | - | 1 | 0 |
| 69.00 | 0.00 | - | 1 | 0 | 3,765.00 | - | - | - | - | - |
| 87.00 | 0.00 | - | 12 | 0 | 3,770.00 | - | - | - | - | - |
| 65.00 | 0.00 | - | 1 | 0 | 3,780.00 | 80.10 | 0.00 | - | 10 | 0 |
| 64.00 | 0.00 | - | 2 | 0 | 3,785.00 | - | - | - | - | - |
| 56.00 | 0.00 | - | 25 | 0 | 3,800.00 | 42.20 | 0.00 | - | 10 | 0 |
| 58.63 | 0.00 | - | 2 | 0 | 3,810.00 | - | - | - | - | - |
| 47.93 | 0.00 | - | 4 | 0 | 3,820.00 | - | - | - | - | - |
| 39.00 | 0.00 | - | 2 | 0 | 3,830.00 | - | - | - | - | - |
| 29.70 | 0.00 | - | 1 | 0 | 3,840.00 | - | - | - | - | - |
| 38.23 | 0.00 | - | 5 | 0 | 3,850.00 | 249.45 | 0.00 | - | - | 0 |
| 26.60 | 0.00 | - | 3 | 0 | 3,860.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 11 | 0 | 3,880.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 32 | 0 | 3,900.00 | - | - | - | - | - |
| 19.35 | 0.00 | - | 1 | 0 | 3,920.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 2 | 0 | 3,930.00 | 326.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,940.00 | 221.90 | 0.00 | - | 1 | 0 |
| 13.00 | 0.00 | - | 2 | 0 | 3,950.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 1 | 0 | 3,960.00 | - | - | - | - | - |
| 7.45 | 0.00 | - | 2 | 0 | 3,970.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 2 | 0 | 3,980.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 1 | 0 | 3,990.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 4 | 0 | 4,000.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 0 | 4,020.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 33 | 0 | 4,040.00 | - | - | - | - | - |
| 3.19 | 0.00 | - | 1 | 0 | 4,050.00 | - | - | - | - | - |
| - | - | - | - | - | 4,060.00 | 311.00 | 0.00 | - | 1 | 0 |
| 2.36 | 0.00 | - | 37 | 0 | 4,080.00 | - | - | - | - | - |
| 2.17 | 0.00 | - | 32 | 0 | 4,100.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 0 | 4,120.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 6 | 0 | 4,150.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 4 | 0 | 4,180.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 0 | 4,200.00 | 780.10 | 0.00 | - | - | 0 |
| 3.00 | 0.00 | - | 2 | 0 | 4,220.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 6 | 0 | 4,250.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 0 | 4,260.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 112 | 0 | 4,300.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 0 | 4,680.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | - | 0 | 4,700.00 | - | - | - | - | - |
| - | - | - | - | - | 4,800.00 | 1,072.50 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | - | 1 | 5,000.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 0 | 5,100.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 0 | 5,150.00 | - | - | - | - | - |
