Deutsche Märkte öffnen in 4 Stunden 51 Minuten
Nikkei 225
38.329,46 +255,48 (+0,67%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.325,86 +1.262,29 (+2,21%) CMC Crypto 200
1.352,40 +52,30 (+4,03%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,867.50 | 0.00 | - | 3 | 11 | 840.00 | 0.40 | +0.10 | +33.33% | 1 | 127 |
| 2,006.00 | 0.00 | - | - | 0 | 860.00 | 1.10 | 0.00 | - | 5 | 84 |
| 1,987.50 | 0.00 | - | - | 0 | 880.00 | 3.80 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 900.00 | 0.15 | 0.00 | - | 7 | 91 |
| - | - | - | - | - | 920.00 | 1.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 940.00 | 25.35 | 0.00 | - | 1 | 2 |
| 2,151.50 | 0.00 | - | 1 | 1 | 960.00 | 5.42 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 980.00 | 1.00 | 0.00 | - | 9 | 57 |
| 2,609.69 | 0.00 | - | 1 | 10 | 1,000.00 | 1.65 | 0.00 | - | 3 | 338 |
| - | - | - | - | - | 1,020.00 | 2.41 | 0.00 | - | 2 | 62 |
| - | - | - | - | - | 1,040.00 | 3.10 | 0.00 | - | 9 | 9 |
| 2,488.50 | 0.00 | - | 1 | 2 | 1,060.00 | 1.61 | 0.00 | - | - | 1 |
| 996.10 | 0.00 | - | - | 0 | 1,080.00 | 12.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,100.00 | 2.20 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 1,120.00 | 2.70 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 1,140.00 | 5.43 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 1,160.00 | 0.90 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,180.00 | 14.00 | 0.00 | - | 2 | 3 |
| 1,002.00 | 0.00 | - | - | 3 | 1,200.00 | 1.05 | 0.00 | - | 10 | 250 |
| - | - | - | - | - | 1,220.00 | 3.30 | 0.00 | - | - | 1 |
| 841.04 | 0.00 | - | - | 1 | 1,240.00 | 35.81 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,260.00 | 16.70 | 0.00 | - | 5 | 6 |
| 895.00 | 0.00 | - | - | 1 | 1,280.00 | 7.50 | 0.00 | - | 1 | 17 |
| 1,478.00 | 0.00 | - | 1 | 6 | 1,300.00 | 2.42 | 0.00 | - | 1 | 21 |
| 1,735.50 | 0.00 | - | 1 | 2 | 1,320.00 | 18.00 | 0.00 | - | 1 | 100 |
| 833.00 | 0.00 | - | - | 2 | 1,340.00 | 38.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,360.00 | 2.90 | 0.00 | - | 1 | 61 |
| - | - | - | - | - | 1,380.00 | 6.80 | 0.00 | - | 3 | 3 |
| 836.00 | 0.00 | - | 1 | 1 | 1,400.00 | 2.00 | 0.00 | - | 3 | 75 |
| 1,388.00 | 0.00 | - | 1 | 3 | 1,420.00 | 53.30 | 0.00 | - | 2 | 1 |
| 1,594.00 | 0.00 | - | 1 | 1 | 1,440.00 | 27.75 | 0.00 | - | 1 | 5 |
| 1,576.50 | 0.00 | - | 1 | 2 | 1,460.00 | 28.50 | 0.00 | - | 1 | 13 |
| 764.00 | 0.00 | - | - | 1 | 1,480.00 | 29.98 | 0.00 | - | 1 | 2 |
| 1,661.00 | 0.00 | - | 1 | 10 | 1,500.00 | 4.20 | 0.00 | - | 20 | 107 |
| 1,275.50 | 0.00 | - | 4 | 5 | 1,520.00 | 32.60 | 0.00 | - | 3 | 1 |
| 2,042.80 | 0.00 | - | 1 | 2 | 1,540.00 | 27.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,560.00 | 47.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,580.00 | 10.50 | 0.00 | - | 1 | 5 |
| 1,756.50 | 0.00 | - | 1 | 2 | 1,600.00 | 3.00 | -1.92 | -39.02% | 4 | 24 |
| - | - | - | - | - | 1,620.00 | 9.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,640.00 | 5.10 | 0.00 | - | 2 | 210 |
| 1,454.00 | 0.00 | - | 5 | 6 | 1,660.00 | 247.93 | 0.00 | - | - | 1 |
| 1,461.00 | 0.00 | - | 2 | 7 | 1,680.00 | 18.00 | 0.00 | - | 5 | 5 |
| 1,470.00 | 0.00 | - | 1 | 10 | 1,700.00 | 4.50 | 0.00 | - | 10 | 27 |
| 600.46 | 0.00 | - | 1 | 1 | 1,710.00 | 55.90 | 0.00 | - | 16 | 21 |
| 1,427.50 | 0.00 | - | 2 | 3 | 1,720.00 | - | - | - | - | - |
| - | - | - | - | - | 1,730.00 | 12.00 | 0.00 | - | 1 | 131 |
| 584.85 | 0.00 | - | 1 | 2 | 1,740.00 | 98.47 | 0.00 | - | 15 | 8 |
| 1,770.00 | 0.00 | - | 1 | 2 | 1,750.00 | 4.60 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 1,760.00 | 52.14 | 0.00 | - | 1 | 1 |
| 1,613.50 | 0.00 | - | 1 | 2 | 1,770.00 | - | - | - | - | - |
| 1,740.40 | 0.00 | - | - | 1 | 1,780.00 | 54.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,790.00 | 10.00 | 0.00 | - | 1 | 61 |
| 1,495.97 | 0.00 | - | 1 | 4 | 1,800.00 | 4.50 | 0.00 | - | 1 | 560 |
| 1,683.45 | 0.00 | - | 1 | 3 | 1,810.00 | - | - | - | - | - |
| 1,700.23 | 0.00 | - | 1 | 1 | 1,820.00 | 35.80 | 0.00 | - | 3 | 3 |
| 1,665.25 | 0.00 | - | - | 1 | 1,830.00 | - | - | - | - | - |
| 1,680.76 | 0.00 | - | - | 1 | 1,840.00 | 136.25 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 1,850.00 | 7.59 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,860.00 | 58.40 | 0.00 | - | 4 | 7 |
| 1,529.50 | 0.00 | - | - | 1 | 1,870.00 | 6.40 | 0.00 | - | 1 | 1 |
| 1,512.00 | 0.00 | - | 1 | 56 | 1,880.00 | 18.91 | 0.00 | - | 10 | 32 |
| 1,386.00 | 0.00 | - | 1 | 4 | 1,890.00 | 16.00 | 0.00 | - | 1 | 1 |
| 1,649.95 | 0.00 | - | 2 | 1 | 1,900.00 | 5.60 | -0.80 | -12.50% | 11 | 481 |
| 853.00 | 0.00 | - | 6 | 5 | 1,910.00 | - | - | - | - | - |
| 988.00 | 0.00 | - | - | 1 | 1,920.00 | 8.00 | 0.00 | - | 2 | 101 |
| - | - | - | - | - | 1,930.00 | 139.50 | 0.00 | - | 1 | 6 |
| 1,320.00 | 0.00 | - | 1 | 1 | 1,940.00 | 88.58 | 0.00 | - | 1 | 1 |
| 1,015.00 | 0.00 | - | 1 | 2 | 1,950.00 | 69.00 | 0.00 | - | 6 | 10 |
| 1,302.00 | 0.00 | - | 1 | 2 | 1,960.00 | - | - | - | - | - |
| 1,294.00 | 0.00 | - | - | 1 | 1,970.00 | 66.60 | 0.00 | - | 1 | 1 |
| 1,683.90 | 0.00 | - | 1 | 1 | 1,980.00 | 40.93 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,990.00 | 41.48 | 0.00 | - | 2 | 10 |
| 1,704.00 | 0.00 | - | 4 | 165 | 2,000.00 | 8.47 | 0.00 | - | 3 | 375 |
| - | - | - | - | - | 2,010.00 | 15.50 | 0.00 | - | 1 | 3 |
| 976.50 | 0.00 | - | - | 1 | 2,020.00 | 14.05 | 0.00 | - | 3 | 4 |
| 1,149.50 | 0.00 | - | - | 1 | 2,030.00 | 395.00 | 0.00 | - | - | 1 |
| 1,260.00 | 0.00 | - | - | 1 | 2,040.00 | 16.00 | 0.00 | - | 1 | 1 |
| 1,239.50 | 0.00 | - | 2 | 3 | 2,050.00 | 18.00 | 0.00 | - | 2 | 7 |
| 1,136.50 | 0.00 | - | 1 | 1 | 2,060.00 | 46.97 | 0.00 | - | 1 | 1 |
| 1,191.50 | 0.00 | - | 1 | 4 | 2,080.00 | 17.00 | 0.00 | - | 2 | 3 |
| 1,583.10 | 0.00 | - | 1 | 5 | 2,100.00 | 16.00 | 0.00 | - | 1 | 60 |
| 1,192.00 | 0.00 | - | 1 | 1 | 2,140.00 | - | - | - | - | - |
| 1,262.50 | 0.00 | - | 1 | 3 | 2,150.00 | 32.33 | 0.00 | - | 1 | 14 |
| 1,566.00 | 0.00 | - | 1 | 4 | 2,160.00 | 42.63 | 0.00 | - | 1 | 2 |
| 1,114.00 | 0.00 | - | 1 | 1 | 2,180.00 | 32.21 | 0.00 | - | 5 | 5 |
| 1,391.10 | 0.00 | - | 1 | 5 | 2,200.00 | 22.00 | 0.00 | - | 1 | 245 |
| 1,503.40 | 0.00 | - | 1 | 4 | 2,210.00 | - | - | - | - | - |
| - | - | - | - | - | 2,220.00 | 15.80 | 0.00 | - | 1 | 3 |
| 1,365.75 | 0.00 | - | 3 | 3 | 2,230.00 | 48.38 | 0.00 | - | 1 | 1 |
| 669.00 | 0.00 | - | 2 | 3 | 2,240.00 | 35.70 | 0.00 | - | 1 | 27 |
| 1,001.32 | 0.00 | - | 16 | 10 | 2,250.00 | 24.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 2,260.00 | 28.09 | 0.00 | - | 1 | 9 |
| 487.60 | 0.00 | - | 2 | 5 | 2,270.00 | 16.00 | 0.00 | - | 1 | 9 |
| 1,622.13 | 0.00 | - | 2 | 12 | 2,280.00 | 38.50 | 0.00 | - | 2 | 41 |
| 1,392.83 | 0.00 | - | 4 | 26 | 2,290.00 | 39.30 | 0.00 | - | 2 | 12 |
| 1,384.18 | 0.00 | - | 8 | 58 | 2,300.00 | 15.90 | -11.60 | -42.18% | 2 | 122 |
| 1,375.83 | 0.00 | - | 4 | 32 | 2,310.00 | 41.00 | 0.00 | - | 2 | 3 |
| 1,367.30 | 0.00 | - | 1 | 3 | 2,320.00 | 41.80 | 0.00 | - | 2 | 10 |
| 1,348.70 | 0.00 | - | 1 | 1 | 2,340.00 | 42.80 | 0.00 | - | 6 | 5 |
| 1,068.00 | 0.00 | - | 1 | 3 | 2,350.00 | 37.60 | 0.00 | - | 2 | 18 |
| 1,053.50 | 0.00 | - | 1 | 2 | 2,360.00 | 44.40 | 0.00 | - | 1 | 5 |
| 1,078.00 | 0.00 | - | 1 | 4 | 2,380.00 | 38.35 | 0.00 | - | 1 | 7 |
| 1,527.60 | 0.00 | - | 2 | 4 | 2,400.00 | 17.67 | 0.00 | - | 1 | 203 |
| 832.64 | 0.00 | - | 2 | 1 | 2,420.00 | 37.60 | 0.00 | - | 1 | 25 |
| 731.20 | 0.00 | - | 1 | 3 | 2,440.00 | 39.50 | 0.00 | - | 1 | 7 |
| 1,199.80 | 0.00 | - | 1 | 1 | 2,450.00 | 25.00 | 0.00 | - | 2 | 171 |
| 947.50 | 0.00 | - | 5 | 8 | 2,460.00 | 42.35 | 0.00 | - | 1 | 5 |
| 1,131.53 | 0.00 | - | 1 | 8 | 2,480.00 | 26.50 | 0.00 | - | 1 | 8 |
| 1,055.15 | 0.00 | - | 1 | 32 | 2,500.00 | 28.00 | 0.00 | - | 3 | 98 |
| 1,150.90 | 0.00 | - | 1 | 21 | 2,550.00 | 28.50 | -3.50 | -10.94% | 4 | 239 |
| 1,107.30 | 0.00 | - | 2 | 71 | 2,600.00 | 31.00 | -9.71 | -23.85% | 3 | 76 |
| 1,013.50 | 0.00 | - | 1 | 16 | 2,650.00 | 63.00 | 0.00 | - | 15 | 24 |
| 1,046.40 | 0.00 | - | 2 | 37 | 2,700.00 | 38.50 | -6.50 | -14.44% | 11 | 367 |
| 1,066.85 | 0.00 | - | 3 | 13 | 2,750.00 | 84.20 | 0.00 | - | 1 | 102 |
| 942.00 | 0.00 | - | 7 | 123 | 2,800.00 | 48.65 | -8.05 | -14.20% | 92 | 560 |
| 994.57 | 0.00 | - | 2 | 11 | 2,850.00 | 56.48 | -23.52 | -29.40% | 1 | 14 |
| 916.00 | 0.00 | - | 1 | 55 | 2,900.00 | 80.00 | 0.00 | - | 1 | 169 |
| 802.50 | 0.00 | - | 1 | 109 | 2,950.00 | 136.80 | 0.00 | - | 3 | 39 |
| 732.00 | 0.00 | - | 1 | 62 | 3,000.00 | 73.30 | -55.20 | -42.96% | 11 | 271 |
| 680.00 | 0.00 | - | 1 | 44 | 3,100.00 | 114.20 | 0.00 | - | 1 | 48 |
| 629.45 | 0.00 | - | 12 | 51 | 3,200.00 | 111.48 | -27.12 | -19.57% | 11 | 94 |
| 518.99 | 0.00 | - | 3 | 47 | 3,300.00 | 154.00 | 0.00 | - | 1 | 97 |
| 525.00 | 0.00 | - | 1 | 49 | 3,400.00 | 190.50 | 0.00 | - | 2 | 156 |
| 559.00 | +118.00 | +26.76% | 2 | 138 | 3,500.00 | 221.30 | 0.00 | - | 3 | 50 |
| 368.00 | 0.00 | - | 2 | 40 | 3,550.00 | 256.00 | 0.00 | - | 21 | 40 |
| 396.00 | 0.00 | - | 3 | 347 | 3,600.00 | 269.50 | 0.00 | - | 1 | 39 |
| 265.47 | 0.00 | - | 16 | 67 | 3,650.00 | 360.80 | 0.00 | - | 7 | 12 |
| 444.38 | +109.58 | +32.73% | 4 | 129 | 3,700.00 | 385.80 | 0.00 | - | 1 | 24 |
| 409.00 | +54.70 | +15.44% | 1 | 3 | 3,750.00 | 270.00 | -82.45 | -23.39% | 2 | 16 |
| 301.50 | 0.00 | - | 3 | 200 | 3,800.00 | 298.00 | -77.00 | -20.53% | 16 | 96 |
| 364.08 | +104.08 | +40.03% | 1 | 15 | 3,850.00 | 430.00 | 0.00 | - | 1 | 2 |
| 181.11 | 0.00 | - | 1 | 76 | 3,900.00 | 418.00 | 0.00 | - | 1 | 6 |
| 283.70 | 0.00 | - | 2 | 6 | 3,950.00 | 585.70 | 0.00 | - | 2 | 2 |
| 298.00 | +77.60 | +35.21% | 8 | 201 | 4,000.00 | 413.97 | -88.48 | -17.61% | 8 | 40 |
| 275.30 | +50.30 | +22.36% | 1 | 2 | 4,050.00 | 520.50 | 0.00 | - | 1 | 1 |
| 186.59 | 0.00 | - | 1 | 162 | 4,100.00 | 718.85 | 0.00 | - | 2 | 11 |
| 171.01 | 0.00 | - | 1 | 24 | 4,150.00 | 560.00 | 0.00 | - | 1 | 5 |
| 136.20 | 0.00 | - | 2 | 104 | 4,200.00 | 585.50 | +20.50 | +3.63% | 1 | 34 |
| 192.80 | +50.30 | +35.30% | 5 | 42 | 4,250.00 | 555.00 | -110.00 | -16.54% | 20 | 141 |
| 130.45 | 0.00 | - | 4 | 183 | 4,300.00 | 663.67 | 0.00 | - | 107 | 120 |
| 165.00 | +39.50 | +31.47% | 15 | 302 | 4,350.00 | - | - | - | - | - |
| 92.35 | 0.00 | - | 1 | 28 | 4,400.00 | 983.00 | 0.00 | - | 1 | 4 |
| 86.70 | 0.00 | - | 1 | 2 | 4,450.00 | - | - | - | - | - |
| 123.00 | +43.98 | +55.66% | 4 | 319 | 4,500.00 | 950.74 | 0.00 | - | 1 | 11 |
| 62.90 | 0.00 | - | 1 | 3 | 4,550.00 | - | - | - | - | - |
| 101.51 | +31.91 | +45.85% | 3 | 280 | 4,600.00 | 1,056.00 | 0.00 | - | - | 0 |
| 62.50 | 0.00 | - | 1 | 1 | 4,650.00 | - | - | - | - | - |
| 55.90 | 0.00 | - | 2 | 58 | 4,700.00 | 1,134.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,750.00 | 1,107.45 | 0.00 | - | - | 0 |
| 72.41 | +20.41 | +39.25% | 6 | 244 | 4,800.00 | 1,232.22 | 0.00 | - | 2 | 0 |
| 50.00 | 0.00 | - | 1 | 1 | 4,850.00 | 1,192.45 | 0.00 | - | - | 0 |
| 58.00 | +15.00 | +34.88% | 15 | 274 | 4,900.00 | 1,354.00 | 0.00 | - | - | 0 |
| 50.00 | 0.00 | - | 1 | 3 | 4,950.00 | - | - | - | - | - |
| 41.00 | +8.00 | +24.24% | 1 | 82 | 5,000.00 | 1,431.76 | 0.00 | - | 2 | 0 |
| 28.60 | 0.00 | - | 1 | 1 | 5,050.00 | - | - | - | - | - |
| 34.90 | -10.10 | -22.44% | 2 | 31 | 5,100.00 | 1,553.95 | 0.00 | - | - | 0 |
| 50.00 | 0.00 | - | 2 | 4 | 5,200.00 | - | - | - | - | - |
| 25.00 | +10.20 | +68.92% | 3 | 43 | 5,300.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | 4 | 5 | 5,400.00 | - | - | - | - | - |
| 80.00 | 0.00 | - | 1 | 1 | 5,500.00 | - | - | - | - | - |
| 15.66 | 0.00 | - | 1 | 20 | 5,600.00 | - | - | - | - | - |
| 10.10 | +2.90 | +40.28% | 2 | 4 | 5,700.00 | 2,217.75 | 0.00 | - | - | 0 |
