Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.151,24 +320,90 (+0,52%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
28. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,495.64 | 0.00 | - | - | 2 | 2,300.00 | 1.74 | 0.00 | - | 215 | 143 |
| - | - | - | - | - | 2,400.00 | 1.73 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 2,450.00 | 0.75 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,500.00 | 1.04 | 0.00 | - | - | 9 |
| - | - | - | - | - | 2,520.00 | 0.89 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,540.00 | 2.45 | 0.00 | - | - | 2 |
| 1,196.41 | 0.00 | - | - | 2 | 2,600.00 | 1.74 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,680.00 | 1.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,700.00 | 1.25 | 0.00 | - | 100 | 73 |
| - | - | - | - | - | 2,720.00 | 1.30 | 0.00 | - | 19 | 20 |
| - | - | - | - | - | 2,800.00 | 1.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,860.00 | 3.22 | 0.00 | - | 1 | 1 |
| 765.13 | 0.00 | - | - | 1 | 3,000.00 | 1.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,040.00 | 3.57 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,050.00 | 2.73 | 0.00 | - | - | 0 |
| 676.10 | 0.00 | - | - | 1 | 3,090.00 | - | - | - | - | - |
| - | - | - | - | - | 3,100.00 | 0.75 | 0.00 | - | 3 | 4 |
| 601.19 | 0.00 | - | 1 | 1 | 3,140.00 | - | - | - | - | - |
| 600.99 | 0.00 | - | 2 | 1 | 3,150.00 | 3.38 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 3,200.00 | 1.00 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 3,210.00 | 3.23 | 0.00 | - | - | 20 |
| - | - | - | - | - | 3,240.00 | 4.58 | 0.00 | - | 2 | 2 |
| 492.61 | 0.00 | - | 3 | 4 | 3,250.00 | 3.53 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 3,280.00 | 5.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,290.00 | 3.03 | 0.00 | - | 20 | 10 |
| - | - | - | - | - | 3,300.00 | 7.18 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 3,310.00 | 3.50 | 0.00 | - | 2 | 2 |
| 456.50 | 0.00 | - | - | 2 | 3,320.00 | 3.40 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 3,330.00 | 6.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,340.00 | 4.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,350.00 | 4.39 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,360.00 | 4.49 | 0.00 | - | 40 | 46 |
| - | - | - | - | - | 3,370.00 | 5.58 | 0.00 | - | 42 | 20 |
| - | - | - | - | - | 3,380.00 | 5.56 | 0.00 | - | 2 | 1 |
| 415.00 | 0.00 | - | 3 | 3 | 3,400.00 | 3.03 | -5.31 | -63.67% | 2 | 2 |
| 344.70 | 0.00 | - | - | 1 | 3,420.00 | 9.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,430.00 | 3.50 | 0.00 | - | - | 5 |
| - | - | - | - | - | 3,450.00 | 8.80 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,460.00 | 3.19 | -3.61 | -53.09% | 2 | 1 |
| - | - | - | - | - | 3,470.00 | 10.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,480.00 | 2.23 | -1.77 | -44.25% | 2 | 3 |
| - | - | - | - | - | 3,490.00 | 11.92 | 0.00 | - | 1 | 4 |
| 319.00 | 0.00 | - | 1 | 1 | 3,500.00 | 3.51 | +0.79 | +29.04% | 3 | 11 |
| - | - | - | - | - | 3,520.00 | 14.27 | 0.00 | - | 8 | 18 |
| 314.10 | 0.00 | - | 1 | 1 | 3,530.00 | - | - | - | - | - |
| - | - | - | - | - | 3,550.00 | 4.28 | +0.62 | +16.94% | 2 | 23 |
| - | - | - | - | - | 3,560.00 | 4.68 | -7.12 | -60.34% | 2 | 1 |
| 289.20 | 0.00 | - | - | 1 | 3,565.00 | 14.29 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,580.00 | 14.43 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,590.00 | 15.70 | 0.00 | - | 1 | 2 |
| 225.40 | 0.00 | - | 1 | 0 | 3,600.00 | 4.80 | 0.00 | - | 5 | 15 |
| 216.30 | 0.00 | - | - | 2 | 3,605.00 | - | - | - | - | - |
| - | - | - | - | - | 3,610.00 | 6.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,620.00 | 24.00 | 0.00 | - | 3 | 9 |
| 217.80 | 0.00 | - | 1 | 2 | 3,630.00 | - | - | - | - | - |
| 244.80 | 0.00 | - | 1 | 4 | 3,635.00 | 5.80 | -22.20 | -79.29% | 1 | 1 |
| 240.05 | 0.00 | - | 1 | 1 | 3,640.00 | 48.30 | 0.00 | - | - | 1 |
| 187.20 | 0.00 | - | 1 | 1 | 3,650.00 | 8.77 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 3,655.00 | 8.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,660.00 | 19.48 | 0.00 | - | 1 | 2 |
| 173.80 | 0.00 | - | - | 1 | 3,665.00 | - | - | - | - | - |
| 145.40 | 0.00 | - | 1 | 1 | 3,670.00 | 61.65 | 0.00 | - | 15 | 6 |
| - | - | - | - | - | 3,680.00 | 10.31 | 0.00 | - | 1 | 8 |
| 143.40 | 0.00 | - | 2 | 0 | 3,685.00 | 49.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 3,690.00 | 30.43 | 0.00 | - | - | 1 |
| 120.80 | 0.00 | - | 1 | 1 | 3,695.00 | - | - | - | - | - |
| 185.79 | 0.00 | - | 2 | 5 | 3,700.00 | 15.10 | +3.75 | +33.04% | 3 | 14 |
| - | - | - | - | - | 3,710.00 | 35.55 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 3,715.00 | 47.37 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,720.00 | 37.85 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 3,730.00 | 51.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,735.00 | 67.73 | 0.00 | - | 4 | 2 |
| 153.31 | 0.00 | - | 2 | 3 | 3,740.00 | - | - | - | - | - |
| - | - | - | - | - | 3,745.00 | 18.50 | 0.00 | - | 1 | 1 |
| 129.60 | -7.99 | -5.81% | 1 | 3 | 3,750.00 | 21.00 | +0.96 | +4.79% | 2 | 4 |
| - | - | - | - | - | 3,755.00 | 76.88 | 0.00 | - | 4 | 2 |
| 145.10 | 0.00 | - | - | 2 | 3,760.00 | 22.25 | 0.00 | - | 1 | 3 |
| 91.67 | 0.00 | - | 1 | 7 | 3,765.00 | 67.56 | 0.00 | - | 2 | 2 |
| 89.60 | 0.00 | - | 2 | 2 | 3,770.00 | 24.65 | 0.00 | - | 1 | 3 |
| 147.76 | 0.00 | - | 1 | 5 | 3,775.00 | - | - | - | - | - |
| 95.00 | 0.00 | - | 1 | 7 | 3,780.00 | 26.33 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,785.00 | 78.02 | 0.00 | - | 1 | 0 |
| 113.00 | 0.00 | - | 1 | 0 | 3,790.00 | 28.50 | 0.00 | - | 10 | 21 |
| 97.20 | 0.00 | - | 1 | 2 | 3,795.00 | - | - | - | - | - |
| 90.70 | 0.00 | - | 2 | 13 | 3,800.00 | 34.00 | 0.00 | - | 5 | 9 |
| 139.00 | 0.00 | - | 1 | 1 | 3,805.00 | 36.25 | 0.00 | - | 1 | 2 |
| 73.30 | 0.00 | - | - | 1 | 3,810.00 | 35.65 | 0.00 | - | - | 2 |
| 85.13 | 0.00 | - | - | 1 | 3,815.00 | - | - | - | - | - |
| 76.00 | -44.25 | -36.80% | 4 | 2 | 3,820.00 | 104.20 | 0.00 | - | 2 | 10 |
| 114.07 | 0.00 | - | - | 1 | 3,825.00 | - | - | - | - | - |
| 76.89 | +2.46 | +3.31% | 3 | 5 | 3,830.00 | - | - | - | - | - |
| 63.60 | -8.80 | -12.15% | 11 | 8 | 3,840.00 | 48.50 | 0.00 | - | 1 | 2 |
| 67.00 | 0.00 | - | 1 | 2 | 3,845.00 | - | - | - | - | - |
| 70.00 | 0.00 | - | 1 | 6 | 3,850.00 | 50.00 | +1.00 | +2.04% | 21 | 4 |
| 46.87 | -16.13 | -25.60% | 1 | 1 | 3,860.00 | 56.00 | 0.00 | - | 2 | 2 |
| 51.45 | 0.00 | - | - | 2 | 3,865.00 | - | - | - | - | - |
| 78.60 | 0.00 | - | 1 | 3 | 3,870.00 | 52.80 | 0.00 | - | - | 10 |
| 52.34 | +1.14 | +2.23% | 1 | 0 | 3,875.00 | 73.00 | 0.00 | - | 5 | 11 |
| 50.30 | 0.00 | - | 1 | 1 | 3,880.00 | 75.00 | 0.00 | - | 3 | 6 |
| 38.25 | -26.16 | -40.61% | 3 | 6 | 3,900.00 | 69.20 | 0.00 | - | 2 | 0 |
| 29.93 | 0.00 | - | 1 | 4 | 3,910.00 | - | - | - | - | - |
| 65.07 | 0.00 | - | - | 1 | 3,930.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 2 | 1 | 3,940.00 | - | - | - | - | - |
| 35.70 | 0.00 | - | 2 | 2 | 3,950.00 | 110.00 | 0.00 | - | 1 | 1 |
| 33.55 | 0.00 | - | 2 | 2 | 3,960.00 | - | - | - | - | - |
| 18.80 | -0.70 | -3.59% | 15 | 17 | 3,970.00 | - | - | - | - | - |
| 20.55 | 0.00 | - | 1 | 1 | 3,990.00 | - | - | - | - | - |
| 14.50 | -12.30 | -45.90% | 5 | 25 | 4,000.00 | - | - | - | - | - |
| 14.95 | 0.00 | - | 1 | 7 | 4,020.00 | - | - | - | - | - |
| 18.60 | 0.00 | - | 2 | 2 | 4,040.00 | - | - | - | - | - |
| 9.74 | 0.00 | - | 5 | 7 | 4,050.00 | - | - | - | - | - |
| 6.45 | 0.00 | - | 1 | 2 | 4,100.00 | - | - | - | - | - |
| 4.97 | 0.00 | - | - | 2 | 4,120.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | - | 2 | 4,140.00 | - | - | - | - | - |
| 4.60 | -3.05 | -39.87% | 1 | 2 | 4,150.00 | - | - | - | - | - |
| 7.42 | 0.00 | - | 1 | 1 | 4,160.00 | - | - | - | - | - |
| 5.82 | 0.00 | - | 1 | 1 | 4,180.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | - | 2 | 4,200.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 1 | 4,240.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 3 | 4,250.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | - | 1 | 4,280.00 | - | - | - | - | - |
| 1.00 | -0.55 | -35.48% | 1 | 2 | 4,460.00 | - | - | - | - | - |
| 2.62 | 0.00 | - | - | 1 | 4,480.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | - | 3 | 4,500.00 | - | - | - | - | - |
| 1.89 | 0.00 | - | 3 | 3 | 4,520.00 | - | - | - | - | - |
| 4.01 | 0.00 | - | - | 0 | 5,150.00 | - | - | - | - | - |
| 0.64 | -0.26 | -28.89% | 1 | 0 | 5,400.00 | - | - | - | - | - |
