Deutsche Märkte schließen in 19 Minuten
DAX
18.599,54 +101,60 (+0,55%) Euro Stoxx 50
5.001,76 +18,09 (+0,36%) Dow Jones 30
38.473,05 -213,27 (-0,55%) Gold
2.361,20 +15,40 (+0,66%) EUR/USD
1,0883 +0,0028 (+0,26%) Bitcoin EUR
63.477,27 +858,84 (+1,37%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:04AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240628C03000000 | 2024-05-23 2:15PM EDT | 3,000.00 | 765.13 | 737.20 | 755.10 | 0.00 | - | - | 1 | 49.74% |
| BKNG240628C03090000 | 2024-05-23 2:15PM EDT | 3,090.00 | 676.10 | 649.40 | 666.30 | 0.00 | - | - | 1 | 45.45% |
| BKNG240628C03250000 | 2024-05-20 2:38PM EDT | 3,250.00 | 524.00 | 492.40 | 507.60 | 0.00 | - | - | 2 | 36.69% |
| BKNG240628C03320000 | 2024-05-20 2:38PM EDT | 3,320.00 | 456.50 | 424.00 | 439.70 | 0.00 | - | - | 2 | 33.77% |
| BKNG240628C03420000 | 2024-05-23 2:46PM EDT | 3,420.00 | 344.70 | 326.60 | 344.10 | 0.00 | - | - | 1 | 29.72% |
| BKNG240628C03500000 | 2024-05-15 3:39PM EDT | 3,500.00 | 319.95 | 254.10 | 271.30 | 0.00 | - | - | 1 | 27.29% |
| BKNG240628C03600000 | 2024-05-23 12:55PM EDT | 3,600.00 | 225.40 | 170.70 | 187.10 | 0.00 | - | 1 | 0 | 24.75% |
| BKNG240628C03605000 | 2024-05-20 3:34PM EDT | 3,605.00 | 216.30 | 166.80 | 183.20 | 0.00 | - | - | 2 | 24.64% |
| BKNG240628C03630000 | 2024-05-20 3:34PM EDT | 3,630.00 | 196.70 | 148.10 | 165.30 | 0.00 | - | - | 1 | 24.47% |
| BKNG240628C03635000 | 2024-05-20 3:34PM EDT | 3,635.00 | 192.90 | 145.70 | 161.70 | 0.00 | - | 3 | 4 | 24.40% |
| BKNG240628C03640000 | 2024-05-14 11:12AM EDT | 3,640.00 | 183.95 | 138.70 | 157.30 | 0.00 | - | - | 1 | 24.09% |
| BKNG240628C03665000 | 2024-05-21 9:50AM EDT | 3,665.00 | 173.80 | 126.10 | 139.30 | 0.00 | - | - | 1 | 23.56% |
| BKNG240628C03670000 | 2024-05-20 1:15PM EDT | 3,670.00 | 154.70 | 122.50 | 136.10 | 0.00 | - | - | 1 | 23.54% |
| BKNG240628C03685000 | 2024-05-20 2:24PM EDT | 3,685.00 | 143.40 | 109.40 | 122.90 | 0.00 | - | 2 | 0 | 22.45% |
| BKNG240628C03695000 | 2024-05-29 3:02PM EDT | 3,695.00 | 122.30 | 107.20 | 118.80 | 0.00 | - | 1 | 2 | 22.92% |
| BKNG240628C03700000 | 2024-05-31 10:32AM EDT | 3,700.00 | 108.00 | 104.40 | 116.30 | 0.00 | - | 6 | 5 | 23.01% |
| BKNG240628C03740000 | 2024-05-13 1:06PM EDT | 3,740.00 | 113.99 | 82.10 | 94.00 | 0.00 | - | 2 | 1 | 22.77% |
| BKNG240628C03750000 | 2024-05-17 9:30AM EDT | 3,750.00 | 114.90 | 77.90 | 88.90 | 0.00 | - | 2 | 2 | 22.72% |
| BKNG240628C03765000 | 2024-05-29 11:43AM EDT | 3,765.00 | 91.30 | 71.60 | 82.50 | 0.00 | - | 2 | 6 | 22.88% |
| BKNG240628C03770000 | 2024-05-30 10:10AM EDT | 3,770.00 | 75.59 | 68.90 | 79.90 | 0.00 | - | 1 | 2 | 22.79% |
| BKNG240628C03775000 | 2024-05-28 10:48AM EDT | 3,775.00 | 112.80 | 65.00 | 78.20 | 0.00 | - | 4 | 4 | 22.92% |
| BKNG240628C03780000 | 2024-05-29 1:43PM EDT | 3,780.00 | 76.80 | 65.00 | 76.60 | 0.00 | - | 1 | 7 | 23.07% |
| BKNG240628C03790000 | 2024-05-21 1:42PM EDT | 3,790.00 | 113.00 | 60.80 | 72.70 | 0.00 | - | 1 | 0 | 23.15% |
| BKNG240628C03795000 | 2024-05-29 12:23PM EDT | 3,795.00 | 75.00 | 57.00 | 70.40 | 0.00 | - | 1 | 2 | 23.08% |
| BKNG240628C03800000 | 2024-06-03 10:38AM EDT | 3,800.00 | 70.22 | 55.70 | 67.90 | -1.78 | -2.47% | 1 | 8 | 22.96% |
| BKNG240628C03805000 | 2024-05-23 11:58AM EDT | 3,805.00 | 90.00 | 52.00 | 66.50 | 0.00 | - | - | 1 | 23.10% |
| BKNG240628C03820000 | 2024-05-30 10:10AM EDT | 3,820.00 | 56.12 | 47.10 | 61.10 | 0.00 | - | 1 | 1 | 23.17% |
| BKNG240628C03830000 | 2024-05-22 10:12AM EDT | 3,830.00 | 112.07 | 44.90 | 57.90 | 0.00 | - | - | 1 | 23.26% |
| BKNG240628C03840000 | 2024-05-31 11:06AM EDT | 3,840.00 | 45.55 | 41.50 | 54.50 | 0.00 | - | 5 | 5 | 23.27% |
| BKNG240628C03845000 | 2024-05-22 9:41AM EDT | 3,845.00 | 110.60 | 39.00 | 52.90 | 0.00 | - | - | 2 | 23.28% |
| BKNG240628C03870000 | 2024-05-29 10:38AM EDT | 3,870.00 | 55.70 | 34.20 | 44.40 | 0.00 | - | - | 1 | 23.06% |
| BKNG240628C03875000 | 2024-05-29 10:40AM EDT | 3,875.00 | 51.20 | 34.10 | 43.90 | 0.00 | - | - | 0 | 23.32% |
| BKNG240628C03880000 | 2024-05-28 3:00PM EDT | 3,880.00 | 50.30 | 29.50 | 41.40 | 0.00 | - | 1 | 1 | 23.00% |
| BKNG240628C03900000 | 2024-06-03 10:38AM EDT | 3,900.00 | 33.88 | 30.00 | 35.80 | -9.00 | -20.99% | 5 | 3 | 22.88% |
| BKNG240628C03910000 | 2024-05-31 11:37AM EDT | 3,910.00 | 29.00 | 25.50 | 32.30 | 0.00 | - | 2 | 3 | 22.53% |
| BKNG240628C03930000 | 2024-05-22 10:12AM EDT | 3,930.00 | 65.07 | 21.70 | 29.60 | 0.00 | - | - | 1 | 23.08% |
| BKNG240628C03950000 | 2024-05-28 3:58PM EDT | 3,950.00 | 35.70 | 17.90 | 25.50 | 0.00 | - | 2 | 2 | 23.03% |
| BKNG240628C03960000 | 2024-05-28 3:58PM EDT | 3,960.00 | 33.55 | 17.50 | 24.20 | 0.00 | - | 2 | 2 | 23.22% |
| BKNG240628C03970000 | 2024-05-28 11:42AM EDT | 3,970.00 | 33.62 | 15.10 | 23.10 | 0.00 | - | 8 | 17 | 23.45% |
| BKNG240628C04050000 | 2024-05-24 11:33AM EDT | 4,050.00 | 19.70 | 8.40 | 12.10 | 0.00 | - | 1 | 2 | 23.26% |
| BKNG240628C04250000 | 2024-05-30 3:43PM EDT | 4,250.00 | 5.00 | 0.50 | 7.50 | 0.00 | - | 1 | 2 | 29.70% |
| BKNG240628C04460000 | 2024-05-10 11:53AM EDT | 4,460.00 | 1.85 | 0.05 | 5.00 | 0.00 | - | - | 2 | 35.51% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240628P02300000 | 2024-05-30 2:41PM EDT | 2,300.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 3 | 3 | 79.61% |
| BKNG240628P02400000 | 2024-05-23 10:22AM EDT | 2,400.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 73.33% |
| BKNG240628P02540000 | 2024-05-23 3:29PM EDT | 2,540.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | - | 2 | 65.28% |
| BKNG240628P02700000 | 2024-05-30 2:38PM EDT | 2,700.00 | 1.35 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 56.56% |
| BKNG240628P02720000 | 2024-05-23 10:17AM EDT | 2,720.00 | 0.05 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 55.13% |
| BKNG240628P02860000 | 2024-05-30 10:31AM EDT | 2,860.00 | 3.22 | 0.05 | 5.80 | 0.00 | - | 1 | 1 | 54.37% |
| BKNG240628P03000000 | 2024-05-16 3:07PM EDT | 3,000.00 | 1.45 | 0.05 | 5.90 | 0.00 | - | - | 1 | 46.25% |
| BKNG240628P03040000 | 2024-05-20 12:26PM EDT | 3,040.00 | 3.57 | 0.45 | 3.70 | 0.00 | - | - | 0 | 40.51% |
| BKNG240628P03050000 | 2024-05-20 12:30PM EDT | 3,050.00 | 2.73 | 0.05 | 3.70 | 0.00 | - | - | 0 | 39.97% |
| BKNG240628P03100000 | 2024-05-20 12:26PM EDT | 3,100.00 | 3.84 | 0.55 | 3.90 | 0.00 | - | - | 0 | 37.60% |
| BKNG240628P03150000 | 2024-05-20 12:30PM EDT | 3,150.00 | 3.26 | 0.05 | 4.20 | 0.00 | - | - | 0 | 35.35% |
| BKNG240628P03240000 | 2024-05-20 12:27PM EDT | 3,240.00 | 4.54 | 0.95 | 5.00 | 0.00 | - | - | 0 | 31.49% |
| BKNG240628P03250000 | 2024-05-28 1:12PM EDT | 3,250.00 | 3.53 | 0.10 | 5.10 | 0.00 | - | 2 | 1 | 31.06% |
| BKNG240628P03280000 | 2024-05-15 1:05PM EDT | 3,280.00 | 5.70 | 1.20 | 5.60 | 0.00 | - | - | 2 | 29.95% |
| BKNG240628P03300000 | 2024-06-03 9:48AM EDT | 3,300.00 | 3.40 | 0.25 | 5.80 | -0.72 | -17.48% | 10 | 3 | 29.04% |
| BKNG240628P03330000 | 2024-05-20 2:42PM EDT | 3,330.00 | 6.65 | 0.05 | 6.60 | 0.00 | - | 1 | 0 | 28.12% |
| BKNG240628P03420000 | 2024-05-21 11:04AM EDT | 3,420.00 | 9.75 | 5.80 | 11.30 | 0.00 | - | - | 1 | 26.20% |
| BKNG240628P03450000 | 2024-05-28 9:56AM EDT | 3,450.00 | 8.80 | 8.00 | 12.60 | 0.00 | - | 2 | 2 | 25.05% |
| BKNG240628P03470000 | 2024-05-28 12:37PM EDT | 3,470.00 | 10.05 | 9.10 | 14.30 | 0.00 | - | 1 | 2 | 24.66% |
| BKNG240628P03480000 | 2024-05-28 11:09AM EDT | 3,480.00 | 10.20 | 10.10 | 14.40 | 0.00 | - | 1 | 2 | 24.05% |
| BKNG240628P03490000 | 2024-05-23 10:22AM EDT | 3,490.00 | 11.92 | 11.00 | 16.90 | 0.00 | - | 1 | 4 | 24.58% |
| BKNG240628P03500000 | 2024-05-30 2:27PM EDT | 3,500.00 | 16.70 | 11.80 | 18.70 | 0.00 | - | 1 | 5 | 24.70% |
| BKNG240628P03520000 | 2024-05-28 11:42AM EDT | 3,520.00 | 14.27 | 13.90 | 20.40 | 0.00 | - | 8 | 18 | 24.01% |
| BKNG240628P03550000 | 2024-05-28 11:42AM EDT | 3,550.00 | 16.61 | 18.10 | 26.10 | 0.00 | - | 8 | 23 | 24.00% |
| BKNG240628P03580000 | 2024-05-15 11:16AM EDT | 3,580.00 | 36.50 | 23.50 | 31.20 | 0.00 | - | - | 1 | 23.41% |
| BKNG240628P03590000 | 2024-05-31 1:00PM EDT | 3,590.00 | 38.50 | 25.70 | 33.90 | 0.00 | - | 1 | 1 | 23.47% |
| BKNG240628P03600000 | 2024-05-28 12:25PM EDT | 3,600.00 | 26.10 | 27.50 | 36.40 | 0.00 | - | 1 | 12 | 23.43% |
| BKNG240628P03610000 | 2024-05-22 3:06PM EDT | 3,610.00 | 26.50 | 30.00 | 39.30 | 0.00 | - | - | 2 | 23.46% |
| BKNG240628P03620000 | 2024-05-30 3:23PM EDT | 3,620.00 | 41.05 | 32.00 | 42.40 | 0.00 | - | 12 | 6 | 23.50% |
| BKNG240628P03640000 | 2024-05-23 2:33PM EDT | 3,640.00 | 48.30 | 37.50 | 49.80 | 0.00 | - | - | 1 | 23.79% |
| BKNG240628P03650000 | 2024-05-31 9:45AM EDT | 3,650.00 | 47.10 | 40.90 | 52.50 | 0.00 | - | 6 | 9 | 23.59% |
| BKNG240628P03660000 | 2024-05-23 3:29PM EDT | 3,660.00 | 61.17 | 44.10 | 54.90 | 0.00 | - | - | 1 | 23.26% |
| BKNG240628P03680000 | 2024-05-30 1:38PM EDT | 3,680.00 | 55.75 | 49.90 | 63.50 | 0.00 | - | 2 | 6 | 23.52% |
| BKNG240628P03685000 | 2024-05-28 2:39PM EDT | 3,685.00 | 49.90 | 53.90 | 65.40 | 0.00 | - | 3 | 3 | 23.49% |
| BKNG240628P03700000 | 2024-05-30 10:39AM EDT | 3,700.00 | 79.80 | 59.00 | 72.70 | 0.00 | - | 2 | 3 | 23.74% |
| BKNG240628P03720000 | 2024-06-03 10:34AM EDT | 3,720.00 | 65.30 | 69.10 | 81.10 | +9.75 | +17.55% | 4 | 1 | 23.58% |
| BKNG240628P03750000 | 2024-05-22 10:27AM EDT | 3,750.00 | 54.00 | 80.80 | 95.60 | 0.00 | - | - | 1 | 23.51% |
| BKNG240628P03780000 | 2024-05-29 9:32AM EDT | 3,780.00 | 100.01 | 97.90 | 112.20 | 0.00 | - | 1 | 1 | 23.58% |
| BKNG240628P03785000 | 2024-05-24 3:09PM EDT | 3,785.00 | 84.17 | 101.20 | 115.20 | 0.00 | - | 1 | 1 | 23.62% |
| BKNG240628P03800000 | 2024-05-24 3:55PM EDT | 3,800.00 | 91.20 | 109.60 | 124.40 | 0.00 | - | 2 | 1 | 23.71% |
| BKNG240628P03820000 | 2024-05-28 12:06PM EDT | 3,820.00 | 104.20 | 121.10 | 137.20 | 0.00 | - | 2 | 10 | 23.83% |
| BKNG240628P03840000 | 2024-05-23 10:14AM EDT | 3,840.00 | 112.60 | 134.70 | 150.70 | 0.00 | - | - | 1 | 23.98% |
| BKNG240628P03850000 | 2024-05-29 9:31AM EDT | 3,850.00 | 137.50 | 141.90 | 160.70 | 0.00 | - | 2 | 2 | 24.87% |
| BKNG240628P03880000 | 2024-05-22 10:00AM EDT | 3,880.00 | 106.00 | 165.90 | 179.80 | 0.00 | - | - | 2 | 24.40% |
| BKNG240628P03900000 | 2024-05-23 10:48AM EDT | 3,900.00 | 155.00 | 179.60 | 197.60 | 0.00 | - | - | 0 | 25.35% |
