Deutsche Märkte schließen in 3 Stunden 52 Minuten
DAX
18.152,65 +84,74 (+0,47%) Euro Stoxx 50
4.923,41 +37,96 (+0,78%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,10 +6,20 (+0,26%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.805,70 +1.031,21 (+1,70%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240705C02400000 | 2024-06-11 10:18AM EDT | 2,400.00 | 1,406.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240705C02600000 | 2024-06-11 10:18AM EDT | 2,600.00 | 1,206.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240705C02800000 | 2024-06-03 11:07AM EDT | 2,800.00 | 950.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BKNG240705C02820000 | 2024-06-03 11:10AM EDT | 2,820.00 | 933.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BKNG240705C02900000 | 2024-06-03 11:10AM EDT | 2,900.00 | 853.51 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| BKNG240705C03450000 | 2024-06-06 10:47AM EDT | 3,450.00 | 402.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240705C03460000 | 2024-06-06 10:37AM EDT | 3,460.00 | 389.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240705C03640000 | 2024-06-13 12:14PM EDT | 3,640.00 | 239.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BKNG240705C03660000 | 2024-06-13 12:14PM EDT | 3,660.00 | 221.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BKNG240705C03700000 | 2024-05-30 3:50PM EDT | 3,700.00 | 129.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240705C03715000 | 2024-06-06 10:49AM EDT | 3,715.00 | 175.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240705C03720000 | 2024-05-24 2:43PM EDT | 3,720.00 | 159.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240705C03780000 | 2024-06-12 10:32AM EDT | 3,780.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BKNG240705C03785000 | 2024-05-23 1:59PM EDT | 3,785.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240705C03790000 | 2024-06-14 3:13PM EDT | 3,790.00 | 111.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240705C03795000 | 2024-06-12 3:38PM EDT | 3,795.00 | 135.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240705C03800000 | 2024-06-17 3:28PM EDT | 3,800.00 | 174.60 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| BKNG240705C03805000 | 2024-06-17 2:17PM EDT | 3,805.00 | 156.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BKNG240705C03810000 | 2024-06-05 3:56PM EDT | 3,810.00 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240705C03820000 | 2024-06-18 9:38AM EDT | 3,820.00 | 163.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG240705C03840000 | 2024-06-14 3:13PM EDT | 3,840.00 | 81.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240705C03845000 | 2024-06-17 1:02PM EDT | 3,845.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BKNG240705C03850000 | 2024-06-17 2:07PM EDT | 3,850.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| BKNG240705C03880000 | 2024-06-10 10:08AM EDT | 3,880.00 | 45.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240705C03890000 | 2024-06-14 2:45PM EDT | 3,890.00 | 55.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240705C03920000 | 2024-06-17 2:17PM EDT | 3,920.00 | 79.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BKNG240705C04020000 | 2024-06-18 3:25PM EDT | 4,020.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| BKNG240705C04040000 | 2024-06-14 10:36AM EDT | 4,040.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| BKNG240705C04050000 | 2024-06-18 1:55PM EDT | 4,050.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| BKNG240705C04060000 | 2024-06-17 9:58AM EDT | 4,060.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| BKNG240705C04100000 | 2024-06-18 1:55PM EDT | 4,100.00 | 25.71 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| BKNG240705C04120000 | 2024-06-18 12:11PM EDT | 4,120.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| BKNG240705C04160000 | 2024-06-03 10:51AM EDT | 4,160.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BKNG240705C04300000 | 2024-05-28 9:32AM EDT | 4,300.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BKNG240705C04380000 | 2024-06-18 9:52AM EDT | 4,380.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240705C04400000 | 2024-06-18 9:52AM EDT | 4,400.00 | 2.96 | - | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240705C04420000 | 2024-06-17 9:38AM EDT | 4,420.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BKNG240705C04440000 | 2024-06-18 10:31AM EDT | 4,440.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BKNG240705C04450000 | 2024-06-18 10:31AM EDT | 4,450.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240705C04850000 | 2024-05-30 9:55AM EDT | 4,850.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BKNG240705C04900000 | 2024-05-30 10:00AM EDT | 4,900.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BKNG240705C05000000 | 2024-06-14 2:53PM EDT | 5,000.00 | 2.51 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BKNG240705C05400000 | 2024-06-14 2:53PM EDT | 5,400.00 | 1.99 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240705P02400000 | 2024-06-05 11:09AM EDT | 2,400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BKNG240705P02800000 | 2024-06-03 11:22AM EDT | 2,800.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BKNG240705P02900000 | 2024-06-03 11:22AM EDT | 2,900.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BKNG240705P02950000 | 2024-06-03 11:23AM EDT | 2,950.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BKNG240705P03000000 | 2024-05-28 12:32PM EDT | 3,000.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BKNG240705P03040000 | 2024-06-03 1:24PM EDT | 3,040.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 25.00% |
| BKNG240705P03050000 | 2024-06-03 11:30AM EDT | 3,050.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 25.00% |
| BKNG240705P03100000 | 2024-06-03 11:28AM EDT | 3,100.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 25.00% |
| BKNG240705P03120000 | 2024-06-03 11:27AM EDT | 3,120.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BKNG240705P03150000 | 2024-06-17 3:30PM EDT | 3,150.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| BKNG240705P03190000 | 2024-06-03 11:35AM EDT | 3,190.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 25.00% |
| BKNG240705P03200000 | 2024-06-14 12:40PM EDT | 3,200.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| BKNG240705P03210000 | 2024-06-03 11:25AM EDT | 3,210.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BKNG240705P03220000 | 2024-06-14 12:40PM EDT | 3,220.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BKNG240705P03230000 | 2024-06-03 1:24PM EDT | 3,230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 12.50% |
| BKNG240705P03240000 | 2024-06-05 9:36AM EDT | 3,240.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| BKNG240705P03260000 | 2024-06-05 9:38AM EDT | 3,260.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG240705P03270000 | 2024-05-28 3:58PM EDT | 3,270.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BKNG240705P03300000 | 2024-06-14 12:40PM EDT | 3,300.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| BKNG240705P03310000 | 2024-06-05 9:36AM EDT | 3,310.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| BKNG240705P03320000 | 2024-06-14 12:40PM EDT | 3,320.00 | 2.98 | - | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG240705P03330000 | 2024-06-05 9:38AM EDT | 3,330.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| BKNG240705P03350000 | 2024-05-24 9:30AM EDT | 3,350.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BKNG240705P03370000 | 2024-06-05 2:44PM EDT | 3,370.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BKNG240705P03400000 | 2024-06-18 3:47PM EDT | 3,400.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| BKNG240705P03450000 | 2024-06-17 3:30PM EDT | 3,450.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| BKNG240705P03480000 | 2024-06-18 9:45AM EDT | 3,480.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BKNG240705P03500000 | 2024-06-18 9:45AM EDT | 3,500.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| BKNG240705P03510000 | 2024-06-17 3:12PM EDT | 3,510.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BKNG240705P03520000 | 2024-06-05 11:00AM EDT | 3,520.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| BKNG240705P03550000 | 2024-06-06 10:59AM EDT | 3,550.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240705P03600000 | 2024-06-18 10:29AM EDT | 3,600.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| BKNG240705P03610000 | 2024-05-29 1:05PM EDT | 3,610.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BKNG240705P03620000 | 2024-06-18 10:23AM EDT | 3,620.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| BKNG240705P03630000 | 2024-06-13 10:40AM EDT | 3,630.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| BKNG240705P03650000 | 2024-06-14 11:21AM EDT | 3,650.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| BKNG240705P03655000 | 2024-06-11 3:52PM EDT | 3,655.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| BKNG240705P03660000 | 2024-06-11 10:21AM EDT | 3,660.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BKNG240705P03675000 | 2024-06-11 12:34PM EDT | 3,675.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| BKNG240705P03680000 | 2024-06-07 12:21PM EDT | 3,680.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| BKNG240705P03700000 | 2024-06-18 2:03PM EDT | 3,700.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 95 | 97 | 6.25% |
| BKNG240705P03710000 | 2024-06-10 10:04AM EDT | 3,710.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 6.25% |
| BKNG240705P03715000 | 2024-06-12 2:47PM EDT | 3,715.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| BKNG240705P03720000 | 2024-06-12 2:47PM EDT | 3,720.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| BKNG240705P03740000 | 2024-06-14 12:23PM EDT | 3,740.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| BKNG240705P03750000 | 2024-06-18 2:26PM EDT | 3,750.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 91 | 91 | 6.25% |
| BKNG240705P03755000 | 2024-06-17 9:33AM EDT | 3,755.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BKNG240705P03760000 | 2024-06-06 10:23AM EDT | 3,760.00 | 53.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240705P03765000 | 2024-06-06 10:23AM EDT | 3,765.00 | 55.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240705P03780000 | 2024-06-14 12:58PM EDT | 3,780.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| BKNG240705P03785000 | 2024-06-05 10:26AM EDT | 3,785.00 | 84.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240705P03790000 | 2024-06-18 1:33PM EDT | 3,790.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| BKNG240705P03800000 | 2024-06-18 11:14AM EDT | 3,800.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| BKNG240705P03820000 | 2024-06-14 10:12AM EDT | 3,820.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BKNG240705P03835000 | 2024-06-13 9:53AM EDT | 3,835.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BKNG240705P03840000 | 2024-06-13 9:53AM EDT | 3,840.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BKNG240705P03860000 | 2024-06-13 9:49AM EDT | 3,860.00 | 75.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BKNG240705P03890000 | 2024-06-13 9:35AM EDT | 3,890.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 1.56% |
| BKNG240705P03895000 | 2024-06-12 10:06AM EDT | 3,895.00 | 74.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
