Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,32 +124,56 (+0,32%) Gold
2.370,30 +30,00 (+1,28%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.371,05 -1.568,36 (-2,71%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,560.00 | 2.21 | 0.00 | - | 1 | 1 |
| 1,890.85 | 0.00 | - | 1 | 3 | 1,580.00 | 0.95 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,600.00 | 0.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,620.00 | 0.40 | 0.00 | - | 1 | 1 |
| 2,074.90 | 0.00 | - | - | 1 | 1,660.00 | - | - | - | - | - |
| 1,855.50 | 0.00 | - | 1 | 1 | 1,680.00 | 1.25 | 0.00 | - | 3 | 8 |
| 1,717.50 | 0.00 | - | 1 | 2 | 1,700.00 | 1.15 | 0.00 | - | 3 | 0 |
| 1,476.00 | 0.00 | - | 1 | 1 | 1,720.00 | 1.30 | 0.00 | - | 4 | 14 |
| 2,192.00 | 0.00 | - | 1 | 1 | 1,740.00 | 1.35 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,760.00 | 1.55 | 0.00 | - | 3 | 3 |
| 1,403.00 | 0.00 | - | 1 | 2 | 1,780.00 | 0.93 | 0.00 | - | 3 | 3 |
| 1,395.50 | 0.00 | - | - | 1 | 1,800.00 | 1.00 | 0.00 | - | 3 | 3 |
| 1,365.50 | 0.00 | - | - | 1 | 1,820.00 | 1.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,840.00 | 0.80 | 0.00 | - | 1 | 1 |
| 1,352.50 | 0.00 | - | - | 1 | 1,860.00 | 0.20 | -0.65 | -76.47% | 2 | 5 |
| 1,351.50 | 0.00 | - | 1 | 2 | 1,880.00 | 0.50 | 0.00 | - | 5 | 20 |
| 1,305.00 | 0.00 | - | 1 | 1 | 1,900.00 | 1.70 | 0.00 | - | 1 | 1 |
| 1,713.62 | 0.00 | - | 1 | 1 | 1,920.00 | 1.72 | 0.00 | - | 2 | 2 |
| 1,744.10 | 0.00 | - | 1 | 2 | 1,940.00 | - | - | - | - | - |
| 1,203.50 | 0.00 | - | - | 1 | 1,960.00 | - | - | - | - | - |
| 1,249.50 | 0.00 | - | - | 1 | 1,980.00 | - | - | - | - | - |
| 1,213.50 | 0.00 | - | 1 | 2 | 2,000.00 | 1.50 | 0.00 | - | 3 | 14 |
| 1,580.30 | 0.00 | - | 1 | 2 | 2,100.00 | 1.40 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 2,110.00 | 1.40 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 2,130.00 | 1.70 | 0.00 | - | - | 18 |
| - | - | - | - | - | 2,140.00 | 0.80 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 2,150.00 | 1.75 | 0.00 | - | 10 | 7 |
| - | - | - | - | - | 2,160.00 | 0.80 | 0.00 | - | 1 | 6 |
| 1,447.00 | 0.00 | - | 1 | 3 | 2,200.00 | 2.10 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 2,250.00 | 3.20 | 0.00 | - | - | 1 |
| 1,326.30 | 0.00 | - | 1 | 1 | 2,280.00 | - | - | - | - | - |
| 1,667.50 | 0.00 | - | 1 | 2 | 2,300.00 | 2.15 | 0.00 | - | 1 | 7 |
| 1,297.10 | 0.00 | - | 1 | 1 | 2,310.00 | - | - | - | - | - |
| 1,215.60 | 0.00 | - | 1 | 2 | 2,390.00 | - | - | - | - | - |
| 1,570.40 | 0.00 | - | 1 | 4 | 2,400.00 | 2.00 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 2,500.00 | 0.35 | -0.65 | -65.00% | 2 | 17 |
| - | - | - | - | - | 2,600.00 | 0.85 | -0.65 | -43.33% | 2 | 12 |
| - | - | - | - | - | 2,700.00 | 1.90 | 0.00 | - | 23 | 13 |
| 923.00 | 0.00 | - | 1 | 2 | 2,800.00 | 2.20 | 0.00 | - | 2 | 21 |
| 731.90 | 0.00 | - | 1 | 3 | 2,900.00 | 5.40 | 0.00 | - | 2 | 24 |
| 553.28 | 0.00 | - | 1 | 2 | 3,000.00 | 8.70 | 0.00 | - | 11 | 52 |
| 523.20 | 0.00 | - | 2 | 2 | 3,060.00 | 10.80 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 3,065.00 | 111.78 | 0.00 | - | 10 | 1 |
| - | - | - | - | - | 3,070.00 | 13.20 | 0.00 | - | 2 | 2 |
| 628.00 | 0.00 | - | 1 | 1 | 3,075.00 | 84.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,085.00 | 11.60 | 0.00 | - | 1 | 1 |
| 641.10 | 0.00 | - | 1 | 4 | 3,090.00 | - | - | - | - | - |
| - | - | - | - | - | 3,095.00 | 110.00 | 0.00 | - | - | 1 |
| 465.00 | 0.00 | - | 1 | 3 | 3,100.00 | 8.15 | -6.35 | -43.79% | 1 | 9 |
| - | - | - | - | - | 3,105.00 | 12.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,115.00 | 69.00 | 0.00 | - | 2 | 3 |
| 645.30 | 0.00 | - | 2 | 2 | 3,120.00 | 105.70 | 0.00 | - | 10 | 5 |
| 640.90 | 0.00 | - | 1 | 1 | 3,125.00 | - | - | - | - | - |
| - | - | - | - | - | 3,130.00 | 95.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,135.00 | 81.80 | 0.00 | - | 1 | 1 |
| 465.68 | 0.00 | - | 1 | 1 | 3,140.00 | 48.00 | 0.00 | - | 1 | 4 |
| 518.90 | 0.00 | - | - | 1 | 3,145.00 | - | - | - | - | - |
| 634.40 | 0.00 | - | 3 | 4 | 3,150.00 | 24.62 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 3,155.00 | 54.40 | 0.00 | - | 2 | 7 |
| 595.50 | 0.00 | - | 1 | 1 | 3,160.00 | 15.30 | 0.00 | - | 1 | 11 |
| 439.30 | 0.00 | - | 2 | 2 | 3,165.00 | - | - | - | - | - |
| 453.73 | 0.00 | - | 1 | 1 | 3,170.00 | 25.12 | 0.00 | - | 1 | 2 |
| 561.60 | 0.00 | - | 1 | 1 | 3,175.00 | 24.70 | 0.00 | - | 5 | 6 |
| 545.22 | 0.00 | - | 1 | 1 | 3,180.00 | - | - | - | - | - |
| 520.82 | 0.00 | - | 1 | 1 | 3,190.00 | 95.80 | 0.00 | - | 1 | 2 |
| 526.50 | 0.00 | - | 2 | 2 | 3,200.00 | 11.60 | -0.90 | -7.20% | 1 | 28 |
| - | - | - | - | - | 3,205.00 | 97.14 | 0.00 | - | 10 | 10 |
| 524.75 | 0.00 | - | 1 | 0 | 3,210.00 | 69.30 | 0.00 | - | - | 2 |
| 544.30 | 0.00 | - | 2 | 3 | 3,215.00 | - | - | - | - | - |
| 480.88 | 0.00 | - | 1 | 0 | 3,220.00 | 93.20 | 0.00 | - | 2 | 3 |
| 515.90 | 0.00 | - | 2 | 3 | 3,225.00 | 96.70 | 0.00 | - | 2 | 2 |
| 442.12 | 0.00 | - | 1 | 0 | 3,230.00 | 68.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,235.00 | 33.12 | 0.00 | - | 1 | 1 |
| 521.40 | 0.00 | - | 1 | 4 | 3,240.00 | 28.34 | 0.00 | - | 1 | 5 |
| 271.90 | 0.00 | - | 1 | 1 | 3,245.00 | 13.90 | -62.40 | -81.78% | 1 | 3 |
| 374.85 | 0.00 | - | 1 | 2 | 3,250.00 | 28.99 | 0.00 | - | 3 | 64 |
| - | - | - | - | - | 3,255.00 | 74.70 | 0.00 | - | 3 | 6 |
| 354.55 | 0.00 | - | 1 | 0 | 3,260.00 | 14.10 | -4.20 | -22.95% | 26 | 15 |
| 322.56 | 0.00 | - | 2 | 5 | 3,300.00 | 16.30 | -6.98 | -29.73% | 58 | 32 |
| 304.05 | 0.00 | - | 1 | 26 | 3,400.00 | 24.80 | -2.40 | -8.82% | 5 | 88 |
| 236.15 | 0.00 | - | 1 | 19 | 3,500.00 | 39.70 | -4.10 | -9.36% | 4 | 75 |
| 326.00 | 0.00 | - | 2 | 10 | 3,550.00 | 54.40 | 0.00 | - | 1 | 35 |
| 285.00 | -2.63 | -0.91% | 33 | 46 | 3,600.00 | 56.60 | -19.90 | -26.01% | 1 | 113 |
| 244.50 | 0.00 | - | 18 | 83 | 3,650.00 | 75.00 | -7.78 | -9.40% | 10 | 12 |
| 217.00 | +14.00 | +6.90% | 22 | 53 | 3,700.00 | 94.00 | 0.00 | - | 21 | 21 |
| 184.00 | +3.20 | +1.77% | 3 | 11 | 3,750.00 | 118.00 | 0.00 | - | 5 | 9 |
| 163.10 | +6.80 | +4.35% | 1 | 33 | 3,800.00 | 127.75 | -11.25 | -8.09% | 6 | 9 |
| 132.90 | +0.10 | +0.08% | 11 | 15 | 3,850.00 | 158.22 | 0.00 | - | 1 | 1 |
| 111.82 | -1.38 | -1.22% | 5 | 30 | 3,900.00 | 199.70 | 0.00 | - | 1 | 3 |
| 88.01 | 0.00 | - | 6 | 27 | 3,950.00 | 228.80 | 0.00 | - | 1 | 2 |
| 73.90 | +1.40 | +1.93% | 3 | 30 | 4,000.00 | 245.00 | -65.00 | -20.97% | 1 | 5 |
| 20.70 | 0.00 | - | 1 | 6 | 4,050.00 | 543.67 | 0.00 | - | 2 | 2 |
| 44.45 | +25.05 | +129.12% | 2 | 6 | 4,100.00 | 438.30 | 0.00 | - | 1 | 2 |
| 26.80 | 0.00 | - | 1 | 3 | 4,150.00 | - | - | - | - | - |
| 18.60 | 0.00 | - | 2 | 27 | 4,200.00 | - | - | - | - | - |
| 20.95 | +5.45 | +35.16% | 1 | 1 | 4,250.00 | - | - | - | - | - |
| 17.20 | +1.20 | +7.50% | 1 | 6 | 4,300.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 2 | 4 | 4,350.00 | - | - | - | - | - |
| 8.16 | 0.00 | - | 7 | 9 | 4,400.00 | 707.80 | 0.00 | - | 1 | 0 |
| 4.30 | 0.00 | - | 2 | 2 | 4,450.00 | - | - | - | - | - |
| 7.00 | +3.80 | +118.75% | 4 | 7 | 4,500.00 | 794.50 | 0.00 | - | 1 | 0 |
| 15.00 | 0.00 | - | 2 | 0 | 4,550.00 | - | - | - | - | - |
| 10.37 | 0.00 | - | 1 | 4 | 4,600.00 | - | - | - | - | - |
| 11.48 | 0.00 | - | 1 | 1 | 4,650.00 | 928.70 | 0.00 | - | - | 0 |
| 10.50 | 0.00 | - | 1 | 4 | 4,700.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 1 | 1 | 4,750.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | 1 | 11 | 4,800.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 2 | 4,900.00 | - | - | - | - | - |
| 23.85 | 0.00 | - | 4 | 5 | 5,000.00 | - | - | - | - | - |
| 2.79 | 0.00 | - | 1 | 1 | 5,050.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 2 | 34 | 5,100.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 12 | 5,200.00 | 1,468.50 | 0.00 | - | - | 0 |
| 16.10 | 0.00 | - | 5 | 3 | 5,300.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 4 | 5,400.00 | - | - | - | - | - |
| 8.37 | 0.00 | - | 1 | 1 | 5,500.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 12 | 5,600.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 9 | 5,700.00 | - | - | - | - | - |
