Deutsche Märkte schließen in 7 Stunden 50 Minuten
DAX
17.919,10 -13,07 (-0,07%) Euro Stoxx 50
4.899,28 -21,94 (-0,45%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.320,00 +9,00 (+0,39%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
53.766,85 +383,98 (+0,72%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250321C02600000 | 2024-04-16 3:41PM EDT | 2,600.00 | 1,059.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG250321C03290000 | 2024-04-16 11:17AM EDT | 3,290.00 | 570.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG250321C03330000 | 2024-04-19 9:42AM EDT | 3,330.00 | 537.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG250321C03390000 | 2024-04-09 9:48AM EDT | 3,390.00 | 591.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG250321C03400000 | 2024-03-21 10:50AM EDT | 3,400.00 | 608.20 | 457.50 | 482.50 | 0.00 | - | - | 1 | 37.24% |
| BKNG250321C03430000 | 2024-04-08 11:32AM EDT | 3,430.00 | 588.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| BKNG250321C03530000 | 2024-04-02 3:36PM EDT | 3,530.00 | 504.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| BKNG250321C03550000 | 2024-04-25 9:49AM EDT | 3,550.00 | 428.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| BKNG250321C03600000 | 2024-04-16 3:59PM EDT | 3,600.00 | 401.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| BKNG250321C03620000 | 2024-04-03 2:27PM EDT | 3,620.00 | 492.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BKNG250321C03690000 | 2024-04-04 1:13PM EDT | 3,690.00 | 473.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG250321C03750000 | 2024-04-22 1:19PM EDT | 3,750.00 | 328.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG250321C03760000 | 2024-04-05 2:39PM EDT | 3,760.00 | 412.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG250321C03770000 | 2024-03-18 10:27AM EDT | 3,770.00 | 316.90 | 302.50 | 322.50 | 0.00 | - | 2 | 2 | 35.66% |
| BKNG250321C03780000 | 2024-04-05 2:39PM EDT | 3,780.00 | 403.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG250321C03800000 | 2024-04-24 12:57PM EDT | 3,800.00 | 330.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG250321C03850000 | 2024-04-23 1:19PM EDT | 3,850.00 | 317.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG250321C04000000 | 2024-04-05 9:42AM EDT | 4,000.00 | 297.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG250321C04100000 | 2024-04-15 2:37PM EDT | 4,100.00 | 227.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG250321C04300000 | 2024-04-03 11:15AM EDT | 4,300.00 | 218.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG250321C04400000 | 2024-04-24 2:48PM EDT | 4,400.00 | 142.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG250321C04500000 | 2024-04-04 1:58PM EDT | 4,500.00 | 170.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG250321C04600000 | 2024-04-24 2:48PM EDT | 4,600.00 | 105.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG250321C04900000 | 2024-04-10 1:45PM EDT | 4,900.00 | 85.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG250321C05000000 | 2024-04-12 3:19PM EDT | 5,000.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG250321C05100000 | 2024-04-25 11:29AM EDT | 5,100.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG250321C05200000 | 2024-04-16 10:09AM EDT | 5,200.00 | 40.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG250321C05300000 | 2024-04-12 3:28PM EDT | 5,300.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG250321C05400000 | 2024-04-25 11:29AM EDT | 5,400.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250321P01720000 | 2024-04-24 3:18PM EDT | 1,720.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG250321P01740000 | 2024-04-22 3:01PM EDT | 1,740.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKNG250321P01750000 | 2024-04-03 12:54PM EDT | 1,750.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BKNG250321P01780000 | 2024-04-23 3:22PM EDT | 1,780.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG250321P01840000 | 2024-04-03 11:08AM EDT | 1,840.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| BKNG250321P01900000 | 2024-04-10 1:28PM EDT | 1,900.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG250321P01980000 | 2024-04-22 3:01PM EDT | 1,980.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKNG250321P02100000 | 2024-04-11 11:04AM EDT | 2,100.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG250321P02140000 | 2024-04-09 3:50PM EDT | 2,140.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG250321P02300000 | 2024-04-24 2:36PM EDT | 2,300.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG250321P02500000 | 2024-04-24 2:40PM EDT | 2,500.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG250321P02600000 | 2024-03-19 10:12AM EDT | 2,600.00 | 84.20 | 80.00 | 96.40 | 0.00 | - | 2 | 1 | 33.03% |
| BKNG250321P02650000 | 2024-03-21 10:28AM EDT | 2,650.00 | 74.00 | 89.90 | 105.00 | 0.00 | - | - | 1 | 32.57% |
| BKNG250321P02700000 | 2024-03-19 10:14AM EDT | 2,700.00 | 99.60 | 97.50 | 112.50 | 0.00 | - | 2 | 2 | 31.92% |
| BKNG250321P02900000 | 2024-03-19 3:58PM EDT | 2,900.00 | 132.09 | 140.30 | 157.30 | 0.00 | - | 1 | 1 | 30.30% |
| BKNG250321P03000000 | 2024-04-30 10:18AM EDT | 3,000.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG250321P03030000 | 2024-04-02 2:12PM EDT | 3,030.00 | 160.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG250321P03050000 | 2024-04-22 1:20PM EDT | 3,050.00 | 178.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG250321P03060000 | 2024-03-26 2:49PM EDT | 3,060.00 | 147.70 | 159.00 | 172.70 | 0.00 | - | 1 | 1 | 26.36% |
| BKNG250321P03070000 | 2024-03-28 2:28PM EDT | 3,070.00 | 154.10 | 157.90 | 171.20 | 0.00 | - | 2 | 3 | 25.88% |
| BKNG250321P03090000 | 2024-03-25 3:14PM EDT | 3,090.00 | 161.80 | 164.50 | 182.50 | 0.00 | - | 2 | 2 | 26.21% |
| BKNG250321P03100000 | 2024-04-30 10:50AM EDT | 3,100.00 | 174.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG250321P03110000 | 2024-04-24 1:09PM EDT | 3,110.00 | 186.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG250321P03130000 | 2024-03-26 12:23PM EDT | 3,130.00 | 170.00 | 179.60 | 195.00 | 0.00 | - | 2 | 2 | 25.91% |
| BKNG250321P03140000 | 2024-04-24 10:18AM EDT | 3,140.00 | 187.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG250321P03150000 | 2024-04-16 9:35AM EDT | 3,150.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG250321P03180000 | 2024-04-12 10:02AM EDT | 3,180.00 | 201.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BKNG250321P03190000 | 2024-04-12 10:02AM EDT | 3,190.00 | 204.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BKNG250321P03200000 | 2024-04-03 10:28AM EDT | 3,200.00 | 186.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG250321P03220000 | 2024-04-16 9:35AM EDT | 3,220.00 | 237.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG250321P03230000 | 2024-04-15 1:20PM EDT | 3,230.00 | 227.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG250321P03260000 | 2024-04-03 11:54AM EDT | 3,260.00 | 202.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG250321P03270000 | 2024-04-12 10:03AM EDT | 3,270.00 | 230.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| BKNG250321P03300000 | 2024-04-24 9:46AM EDT | 3,300.00 | 229.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG250321P03320000 | 2024-03-18 10:42AM EDT | 3,320.00 | 269.40 | 267.60 | 287.50 | 0.00 | - | 2 | 2 | 26.40% |
| BKNG250321P03450000 | 2024-04-25 3:11PM EDT | 3,450.00 | 299.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG250321P03500000 | 2024-04-12 10:19AM EDT | 3,500.00 | 323.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG250321P03800000 | 2024-04-15 1:02PM EDT | 3,800.00 | 477.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG250321P04000000 | 2024-04-02 12:22PM EDT | 4,000.00 | 593.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG250321P04850000 | 2024-04-04 10:05AM EDT | 4,850.00 | 1,216.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
