Deutsche Märkte schließen in 5 Stunden 7 Minuten
DAX
18.645,79 +147,85 (+0,80%) Euro Stoxx 50
5.019,33 +35,66 (+0,72%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,70 +1,90 (+0,08%) EUR/USD
1,0837 -0,0018 (-0,16%) Bitcoin EUR
63.767,97 +1.568,98 (+2,52%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816C03000000 | 2024-05-23 3:55PM EDT | 3,000.00 | 796.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816C03100000 | 2024-05-23 3:55PM EDT | 3,100.00 | 703.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816C03500000 | 2024-05-30 9:48AM EDT | 3,500.00 | 321.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03600000 | 2024-05-23 1:27PM EDT | 3,600.00 | 318.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKNG240816C03665000 | 2024-05-31 9:31AM EDT | 3,665.00 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03690000 | 2024-05-28 9:38AM EDT | 3,690.00 | 258.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03700000 | 2024-05-31 11:47AM EDT | 3,700.00 | 205.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKNG240816C03710000 | 2024-05-30 3:09PM EDT | 3,710.00 | 219.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BKNG240816C03730000 | 2024-05-31 11:53AM EDT | 3,730.00 | 188.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03735000 | 2024-05-24 2:15PM EDT | 3,735.00 | 239.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03750000 | 2024-05-31 11:01AM EDT | 3,750.00 | 179.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKNG240816C03775000 | 2024-05-29 10:51AM EDT | 3,775.00 | 189.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816C03780000 | 2024-05-31 11:47AM EDT | 3,780.00 | 164.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| BKNG240816C03785000 | 2024-05-20 2:26PM EDT | 3,785.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| BKNG240816C03790000 | 2024-05-21 12:32PM EDT | 3,790.00 | 200.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| BKNG240816C03800000 | 2024-05-28 12:18PM EDT | 3,800.00 | 188.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BKNG240816C03820000 | 2024-05-23 2:56PM EDT | 3,820.00 | 163.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| BKNG240816C03825000 | 2024-05-22 9:50AM EDT | 3,825.00 | 212.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| BKNG240816C03830000 | 2024-05-29 9:38AM EDT | 3,830.00 | 145.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG240816C03835000 | 2024-05-31 9:44AM EDT | 3,835.00 | 156.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BKNG240816C03840000 | 2024-05-30 3:09PM EDT | 3,840.00 | 152.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| BKNG240816C03900000 | 2024-05-30 3:43PM EDT | 3,900.00 | 124.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240816C04000000 | 2024-05-31 3:59PM EDT | 4,000.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240816C04100000 | 2024-05-31 10:51AM EDT | 4,100.00 | 59.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240816C04500000 | 2024-05-17 12:39PM EDT | 4,500.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240816C04600000 | 2024-05-17 12:39PM EDT | 4,600.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240816C04900000 | 2024-05-24 9:36AM EDT | 4,900.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816P02500000 | 2024-05-31 12:46PM EDT | 2,500.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240816P02800000 | 2024-05-31 11:08AM EDT | 2,800.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKNG240816P02900000 | 2024-05-15 2:17PM EDT | 2,900.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG240816P03000000 | 2024-05-29 1:05PM EDT | 3,000.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240816P03200000 | 2024-05-29 11:51AM EDT | 3,200.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240816P03300000 | 2024-05-31 11:08AM EDT | 3,300.00 | 36.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG240816P03400000 | 2024-05-31 2:44PM EDT | 3,400.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240816P03500000 | 2024-05-31 12:09PM EDT | 3,500.00 | 79.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240816P03600000 | 2024-05-31 12:12PM EDT | 3,600.00 | 111.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BKNG240816P03650000 | 2024-05-31 12:09PM EDT | 3,650.00 | 129.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BKNG240816P03660000 | 2024-05-31 12:46PM EDT | 3,660.00 | 130.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240816P03665000 | 2024-05-29 3:47PM EDT | 3,665.00 | 122.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240816P03680000 | 2024-05-31 12:12PM EDT | 3,680.00 | 143.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BKNG240816P03700000 | 2024-05-30 9:44AM EDT | 3,700.00 | 148.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| BKNG240816P03710000 | 2024-05-24 10:32AM EDT | 3,710.00 | 130.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BKNG240816P03750000 | 2024-05-31 12:09PM EDT | 3,750.00 | 175.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| BKNG240816P03790000 | 2024-05-23 10:29AM EDT | 3,790.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816P03800000 | 2024-05-23 1:07PM EDT | 3,800.00 | 172.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BKNG240816P03840000 | 2024-05-22 10:35AM EDT | 3,840.00 | 161.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816P03900000 | 2024-05-30 9:44AM EDT | 3,900.00 | 260.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240816P04000000 | 2024-05-23 1:07PM EDT | 4,000.00 | 287.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816P04200000 | 2024-05-23 3:54PM EDT | 4,200.00 | 461.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
