Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.778,71 +621,72 (+1,11%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240802C03800000 | 2024-06-21 11:29AM EDT | 3,800.00 | 244.12 | 228.50 | 246.00 | 0.00 | - | 1 | 1 | 31.67% |
| BKNG240802C03885000 | 2024-06-21 3:50PM EDT | 3,885.00 | 198.80 | 172.60 | 189.10 | 0.00 | - | 1 | 1 | 30.48% |
| BKNG240802C03920000 | 2024-06-17 3:30PM EDT | 3,920.00 | 170.40 | 151.70 | 168.30 | 0.00 | - | 1 | 1 | 30.12% |
| BKNG240802C03960000 | 2024-06-27 10:02AM EDT | 3,960.00 | 174.27 | 129.10 | 145.00 | 0.00 | - | 1 | 1 | 29.49% |
| BKNG240802C03980000 | 2024-06-25 9:59AM EDT | 3,980.00 | 158.50 | 118.70 | 136.00 | 0.00 | - | 2 | 5 | 29.58% |
| BKNG240802C04000000 | 2024-06-28 11:01AM EDT | 4,000.00 | 137.00 | 108.80 | 124.70 | +1.63 | +1.20% | 2 | 6 | 29.11% |
| BKNG240802C04020000 | 2024-06-18 3:49PM EDT | 4,020.00 | 136.00 | 99.30 | 116.50 | 0.00 | - | - | 1 | 29.19% |
| BKNG240802C04050000 | 2024-06-27 2:34PM EDT | 4,050.00 | 121.10 | 86.10 | 102.80 | 0.00 | - | 1 | 3 | 28.85% |
| BKNG240802C04060000 | 2024-06-21 12:23PM EDT | 4,060.00 | 106.86 | 79.30 | 99.00 | 0.00 | - | 1 | 1 | 28.84% |
| BKNG240802C04100000 | 2024-06-21 12:49PM EDT | 4,100.00 | 82.29 | 66.90 | 82.70 | 0.00 | - | 3 | 4 | 28.38% |
| BKNG240802C04150000 | 2024-06-27 12:23PM EDT | 4,150.00 | 76.78 | 51.70 | 67.60 | 0.00 | - | 2 | 2 | 28.44% |
| BKNG240802C04180000 | 2024-06-20 9:52AM EDT | 4,180.00 | 84.18 | 42.80 | 59.20 | 0.00 | - | - | 1 | 28.37% |
| BKNG240802C04200000 | 2024-06-26 9:44AM EDT | 4,200.00 | 61.77 | 39.50 | 55.50 | +1.69 | +2.81% | 1 | 0 | 28.68% |
| BKNG240802C04250000 | 2024-06-24 10:43AM EDT | 4,250.00 | 49.50 | 28.30 | 45.20 | 0.00 | - | 2 | 3 | 28.88% |
| BKNG240802C04450000 | 2024-06-24 1:01PM EDT | 4,450.00 | 18.50 | 8.80 | 17.60 | 0.00 | - | 1 | 2 | 29.11% |
| BKNG240802C04500000 | 2024-06-20 11:00AM EDT | 4,500.00 | 22.00 | 6.30 | 14.50 | 0.00 | - | - | 2 | 29.61% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240802P02500000 | 2024-06-14 1:06PM EDT | 2,500.00 | 0.90 | 0.00 | 4.60 | +0.70 | +350.00% | 1 | 2 | 64.65% |
| BKNG240802P03300000 | 2024-06-14 10:46AM EDT | 3,300.00 | 10.85 | 0.80 | 9.30 | 0.00 | - | - | 10 | 36.65% |
| BKNG240802P03400000 | 2024-06-20 2:54PM EDT | 3,400.00 | 10.90 | 3.60 | 12.80 | 0.00 | - | - | 1 | 34.12% |
| BKNG240802P03480000 | 2024-06-26 11:11AM EDT | 3,480.00 | 10.60 | 7.30 | 16.20 | 0.00 | - | 1 | 2 | 31.87% |
| BKNG240802P03685000 | 2024-06-21 11:19AM EDT | 3,685.00 | 35.00 | 24.00 | 40.50 | 0.00 | - | 1 | 1 | 28.91% |
| BKNG240802P03800000 | 2024-06-27 2:46PM EDT | 3,800.00 | 40.63 | 47.90 | 64.00 | -4.12 | -9.21% | 7 | 8 | 26.92% |
| BKNG240802P03810000 | 2024-06-27 9:30AM EDT | 3,810.00 | 36.70 | 50.70 | 66.80 | 0.00 | - | 1 | 0 | 26.80% |
| BKNG240802P03815000 | 2024-06-27 9:30AM EDT | 3,815.00 | 37.95 | 52.40 | 69.20 | 0.00 | - | 1 | 0 | 26.97% |
| BKNG240802P03820000 | 2024-06-21 10:46AM EDT | 3,820.00 | 65.80 | 53.70 | 69.90 | 0.00 | - | 2 | 2 | 26.74% |
| BKNG240802P03850000 | 2024-06-24 11:20AM EDT | 3,850.00 | 65.77 | 62.20 | 79.20 | 0.00 | - | 1 | 1 | 26.39% |
| BKNG240802P03980000 | 2024-06-26 3:55PM EDT | 3,980.00 | 113.88 | 116.00 | 133.20 | 0.00 | - | 2 | 2 | 25.23% |
| BKNG240802P04000000 | 2024-06-28 11:19AM EDT | 4,000.00 | 116.05 | 127.30 | 143.30 | +1.29 | +1.12% | 5 | 10 | 25.04% |
