Deutsche Märkte öffnen in 8 Stunden 30 Minuten

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.475,51+69,40 (+2,88%)
Börsenschluss: 4:00PM EDT
2.479,99 +4,48 (0,18%)
Nachbörse: 05:44PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKNG210924C011900002021-08-24 12:39PM EDT1,190.001,036.801,277.701,294.900.00--1385.55%
BKNG210924C012000002021-09-23 9:37AM EDT1,200.001,231.101,267.701,284.90+204.20+19.89%11381.45%
BKNG210924C012500002021-08-24 1:46PM EDT1,250.00993.101,217.701,234.900.00--2361.33%
BKNG210924C012600002021-08-23 9:40AM EDT1,260.00861.601,207.601,224.900.00--0354.88%
BKNG210924C012700002021-08-24 1:46PM EDT1,270.00973.201,197.601,214.900.00--1350.98%
BKNG210924C017700002021-08-25 5:25PM EDT1,770.00445.40697.70715.000.00-10190.09%
BKNG210924C019000002021-09-20 12:06AM EDT1,900.00430.40567.50585.000.00--1151.32%
BKNG210924C020000002021-09-22 9:51AM EDT2,000.00380.04467.10485.000.00-160120.12%
BKNG210924C020100002021-09-22 9:51AM EDT2,010.00370.09457.10475.000.00-161117.58%
BKNG210924C020200002021-08-27 12:30PM EDT2,020.00297.00447.10465.000.00-10115.09%
BKNG210924C020500002021-08-20 3:57PM EDT2,050.0088.00417.30435.000.00-20109.96%
BKNG210924C020800002021-08-24 10:46AM EDT2,080.00157.30387.30405.000.00-14102.47%
BKNG210924C021000002021-08-24 10:11AM EDT2,100.00120.30367.30385.000.00-1297.49%
BKNG210924C021100002021-09-16 1:42PM EDT2,110.00245.80357.30375.000.00-1295.02%
BKNG210924C021200002021-09-07 12:01PM EDT2,120.00223.65347.50365.000.00-1194.34%
BKNG210924C021300002021-08-24 9:58AM EDT2,130.0099.00338.10355.000.00-1196.39%
BKNG210924C021400002021-09-02 9:35AM EDT2,140.00175.34328.10345.000.00-1293.77%
BKNG210924C021500002021-09-02 9:41AM EDT2,150.00157.91317.50335.000.00-1386.84%
BKNG210924C021600002021-09-07 11:10AM EDT2,160.00167.60308.50325.000.00-1190.99%
BKNG210924C021700002021-08-27 12:31PM EDT2,170.00163.72297.50315.000.00-2281.86%
BKNG210924C021800002021-08-25 5:25PM EDT2,180.00101.50288.50305.000.00--085.72%
BKNG210924C021900002021-09-22 12:29PM EDT2,190.00267.05278.10295.00+41.68+18.49%11280.84%
BKNG210924C022000002021-09-23 3:50PM EDT2,200.00275.20268.50285.00+60.80+28.36%21380.44%
BKNG210924C022100002021-09-20 11:12AM EDT2,210.00131.25257.70275.000.00-2173.27%
BKNG210924C022200002021-09-23 9:55AM EDT2,220.00230.00247.60265.10+117.80+104.99%2570.75%
BKNG210924C022300002021-09-20 9:32AM EDT2,230.0096.00237.60255.100.00-1668.24%
BKNG210924C022400002021-09-20 9:41AM EDT2,240.0084.00227.60245.100.00-1265.72%
BKNG210924C022500002021-09-20 9:33AM EDT2,250.0069.50219.50235.100.00-11271.69%
BKNG210924C022550002021-09-22 9:33AM EDT2,255.0099.90212.90230.100.00-1663.57%
BKNG210924C022600002021-09-23 3:04PM EDT2,260.00212.92209.10225.10+117.52+123.19%3767.48%
BKNG210924C022700002021-09-21 9:54AM EDT2,270.0086.20199.50213.500.00-5559.72%
BKNG210924C022800002021-09-23 3:04PM EDT2,280.00192.92188.90203.00+130.32+208.18%3750.59%
BKNG210924C022850002021-09-22 9:35AM EDT2,285.0085.20184.50198.500.00-1255.87%
BKNG210924C022900002021-09-15 1:30PM EDT2,290.0090.74179.50193.100.00-2252.64%
BKNG210924C023000002021-09-23 11:27AM EDT2,300.00158.00169.50183.10+53.65+51.41%31750.12%
BKNG210924C023050002021-09-20 1:29PM EDT2,305.0056.40163.50178.000.00-2378.93%
BKNG210924C023100002021-09-22 11:27AM EDT2,310.00108.60160.50174.500.00-11656.20%
BKNG210924C023150002021-09-20 10:24AM EDT2,315.0041.80154.50168.500.00-2476.87%
BKNG210924C023200002021-09-22 3:59PM EDT2,320.0089.30149.50163.500.00-10575.09%
BKNG210924C023250002021-09-20 3:57PM EDT2,325.0048.00143.40159.000.00-5674.67%
BKNG210924C023300002021-09-23 9:34AM EDT2,330.0096.50138.00153.50+30.00+45.11%11671.53%
BKNG210924C023350002021-09-23 9:34AM EDT2,335.0092.00133.20148.80+2.46+2.75%1870.53%
BKNG210924C023400002021-09-22 1:31PM EDT2,340.0087.29128.00143.400.00-133967.67%
BKNG210924C023450002021-09-22 10:41AM EDT2,345.0063.50123.50138.000.00-3764.81%
BKNG210924C023500002021-09-23 9:52AM EDT2,350.00103.43118.50133.50+29.73+40.34%23564.31%
BKNG210924C023550002021-09-22 3:50PM EDT2,355.0056.50114.10128.500.00-21062.49%
BKNG210924C023600002021-09-23 10:13AM EDT2,360.0095.20110.90124.50+51.20+116.36%116063.07%
BKNG210924C023650002021-09-23 10:12AM EDT2,365.0094.00103.50118.00+36.69+64.02%51057.59%
BKNG210924C023700002021-09-23 1:40PM EDT2,370.00109.14100.50109.20+52.45+92.52%32445.25%
BKNG210924C023750002021-09-23 2:43PM EDT2,375.00100.1096.50104.30+46.40+86.41%32043.93%
BKNG210924C023800002021-09-23 11:14AM EDT2,380.0077.0291.5099.40+33.09+75.32%91742.60%
BKNG210924C023850002021-09-23 11:14AM EDT2,385.0072.2286.5094.50+26.23+57.03%4741.23%
BKNG210924C023900002021-09-23 11:42AM EDT2,390.0076.9681.5089.80+51.51+202.40%3540.39%
BKNG210924C023950002021-09-23 12:33PM EDT2,395.0087.2176.5084.80+47.43+119.23%61038.68%
BKNG210924C024000002021-09-23 3:06PM EDT2,400.0073.7071.5080.10+48.70+194.80%4710937.73%
BKNG210924C024100002021-09-23 2:05PM EDT2,410.0071.9062.0070.50+50.50+235.98%103535.14%
BKNG210924C024150002021-09-23 3:59PM EDT2,415.0064.2657.0065.60+46.26+257.00%122733.54%
BKNG210924C024200002021-09-23 2:29PM EDT2,420.0064.5054.5062.50+46.70+262.36%224735.66%
BKNG210924C024250002021-09-23 10:43AM EDT2,425.0037.0050.0057.80+21.00+131.25%61334.24%
BKNG210924C024300002021-09-23 2:02PM EDT2,430.0050.7045.5051.70+29.71+141.54%253830.08%
BKNG210924C024400002021-09-23 3:46PM EDT2,440.0042.4036.0043.10+29.10+218.80%117728.48%
BKNG210924C024500002021-09-23 3:54PM EDT2,450.0033.1028.6037.00+21.13+176.52%4612030.15%
BKNG210924C024600002021-09-23 3:47PM EDT2,460.0024.5022.0029.30+19.90+432.61%964728.30%
BKNG210924C024700002021-09-23 3:41PM EDT2,470.0019.2015.8023.50+15.50+418.92%1118328.25%
BKNG210924C024800002021-09-23 3:56PM EDT2,480.0014.0010.5017.60+11.15+391.23%15512927.01%
BKNG210924C024900002021-09-23 3:47PM EDT2,490.009.016.6010.20+5.68+170.57%886622.42%
BKNG210924C025000002021-09-23 3:59PM EDT2,500.005.894.606.00+4.39+292.67%94817720.70%
BKNG210924C025100002021-09-23 3:18PM EDT2,510.002.702.704.80+1.30+92.86%80822.64%
BKNG210924C025200002021-09-23 3:59PM EDT2,520.002.501.902.55+0.75+42.86%176721.31%
BKNG210924C025300002021-09-23 3:55PM EDT2,530.002.351.152.65+0.05+2.17%971224.79%
BKNG210924C025400002021-09-23 3:58PM EDT2,540.001.400.751.95-0.10-6.67%57125.72%
BKNG210924C025500002021-09-23 3:59PM EDT2,550.001.000.851.30-0.50-33.33%5388126.04%
BKNG210924C026000002021-09-23 3:54PM EDT2,600.000.300.001.00+0.01+3.45%382736.91%
BKNG210924C027700002021-09-20 3:24PM EDT2,770.000.300.001.450.00-102070.02%
Putsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKNG210924P011800002021-09-20 12:01AM EDT1,180.000.05-1.350.00--1414.45%
BKNG210924P014300002021-09-03 12:33PM EDT1,430.000.550.001.350.00-168289.94%
BKNG210924P014600002021-09-03 12:13PM EDT1,460.000.700.001.350.00-147279.88%
BKNG210924P014700002021-09-03 11:57AM EDT1,470.000.600.001.350.00-84276.56%
BKNG210924P015000002021-09-17 10:42AM EDT1,500.000.050.000.050.00-224199.22%
BKNG210924P015300002021-09-03 9:55AM EDT1,530.000.320.001.350.00-816257.03%
BKNG210924P015400002021-09-03 10:07AM EDT1,540.000.310.001.350.00-64253.81%
BKNG210924P015800002021-08-30 1:26PM EDT1,580.001.690.001.350.00--1241.26%
BKNG210924P015900002021-08-30 1:26PM EDT1,590.001.730.001.350.00--1238.18%
BKNG210924P016000002021-09-03 9:44AM EDT1,600.002.010.001.350.00-171235.06%
BKNG210924P016300002021-08-30 1:26PM EDT1,630.001.880.001.350.00--1225.98%
BKNG210924P016400002021-08-24 2:58PM EDT1,640.003.080.001.350.00--1222.95%
BKNG210924P016500002021-08-19 10:11AM EDT1,650.005.930.002.350.00--70235.21%
BKNG210924P016800002021-08-24 2:56PM EDT1,680.003.500.001.350.00--1211.04%
BKNG210924P017400002021-09-20 1:14PM EDT1,740.000.050.000.050.00-30142.97%
BKNG210924P017500002021-09-20 1:03PM EDT1,750.000.050.000.050.00-68140.63%
BKNG210924P017800002021-09-21 12:30PM EDT1,780.000.050.000.050.00-10134.38%
BKNG210924P017900002021-09-20 3:53PM EDT1,790.000.050.000.050.00-12132.03%
BKNG210924P018000002021-09-22 10:53AM EDT1,800.000.010.000.050.00-22130.47%
BKNG210924P018300002021-09-22 10:39AM EDT1,830.000.100.000.050.00-1521123.44%
BKNG210924P018400002021-09-21 3:10PM EDT1,840.000.100.001.400.00-112166.50%
BKNG210924P018500002021-09-22 10:38AM EDT1,850.000.100.000.050.00-131119.53%
BKNG210924P018600002021-09-22 9:38AM EDT1,860.000.110.000.050.00-11117.19%
BKNG210924P018700002021-09-15 3:25PM EDT1,870.001.110.001.050.00-16153.03%
BKNG210924P018800002021-09-07 11:09AM EDT1,880.000.700.001.400.00-26155.66%
BKNG210924P018900002021-08-23 9:54AM EDT1,890.0015.000.000.800.00-10143.26%
BKNG210924P019000002021-09-23 12:23PM EDT1,900.000.140.001.40-0.01-6.67%938150.29%
BKNG210924P019100002021-08-25 5:20PM EDT1,910.0013.400.001.400.00--0147.66%
BKNG210924P019200002021-09-17 11:18AM EDT1,920.000.500.001.400.00-1522144.97%
BKNG210924P019300002021-08-27 3:41PM EDT1,930.005.550.001.400.00-19142.33%
BKNG210924P019400002021-08-24 3:45PM EDT1,940.0010.730.001.400.00-106139.70%
BKNG210924P019500002021-09-20 12:11PM EDT1,950.004.200.001.400.00-16137.06%
BKNG210924P019600002021-09-20 12:11PM EDT1,960.004.300.001.450.00-12135.06%
BKNG210924P019700002021-09-20 12:01AM EDT1,970.001.45-1.450.00--1145.48%
BKNG210924P019800002021-09-20 12:01AM EDT1,980.001.71-1.450.00---142.68%
BKNG210924P019900002021-09-17 3:59PM EDT1,990.001.600.001.450.00-14127.25%
BKNG210924P020000002021-09-22 9:45AM EDT2,000.002.000.001.450.00-815124.63%
BKNG210924P020100002021-09-15 11:47AM EDT2,010.001.600.001.450.00-11122.07%
BKNG210924P020200002021-09-08 10:01AM EDT2,020.000.750.001.450.00-14119.48%
BKNG210924P020300002021-09-20 10:59AM EDT2,030.001.450.001.450.00-23116.89%
BKNG210924P020400002021-09-17 3:40PM EDT2,040.000.400.001.450.00-17114.36%
BKNG210924P020500002021-09-23 12:27PM EDT2,050.000.070.000.05-0.02-22.22%719579.69%
BKNG210924P020600002021-08-31 12:10PM EDT2,060.009.300.000.050.00-11077.73%
BKNG210924P020700002021-09-21 10:48AM EDT2,070.002.320.000.050.00-264875.78%
BKNG210924P020800002021-09-21 9:50AM EDT2,080.000.900.001.500.00-1266104.64%
BKNG210924P020900002021-09-21 10:48AM EDT2,090.002.520.001.500.00-3929102.10%
BKNG210924P021000002021-09-23 12:36PM EDT2,100.000.070.000.10-0.13-65.00%3412574.41%
BKNG210924P021100002021-09-20 3:00PM EDT2,110.004.080.001.550.00-202897.51%
BKNG210924P021200002021-09-22 3:13PM EDT2,120.000.510.001.550.00-11994.97%
BKNG210924P021300002021-09-22 10:50AM EDT2,130.001.050.001.600.00-109792.87%
BKNG210924P021400002021-09-22 1:50PM EDT2,140.001.450.001.650.00-92890.72%
BKNG210924P021500002021-09-23 2:38PM EDT2,150.000.050.000.10-0.15-75.00%220664.45%
BKNG210924P021600002021-09-21 10:01AM EDT2,160.002.000.001.750.00-113786.40%
BKNG210924P021700002021-09-22 9:38AM EDT2,170.000.700.001.800.00-14584.20%
BKNG210924P021800002021-09-23 11:42AM EDT2,180.000.200.001.90-2.45-92.45%13482.30%
BKNG210924P021900002021-09-23 10:43AM EDT2,190.000.200.002.00-0.71-78.02%33380.37%
BKNG210924P022000002021-09-23 3:46PM EDT2,200.000.050.050.10-0.88-94.62%3925256.93%
BKNG210924P022100002021-09-23 12:27PM EDT2,210.000.220.002.30-1.68-88.42%45276.88%
BKNG210924P022200002021-09-23 1:10PM EDT2,220.000.350.000.70-1.15-76.67%95462.79%
BKNG210924P022300002021-09-23 2:54PM EDT2,230.000.980.002.60-1.17-54.42%197273.12%
BKNG210924P022400002021-09-23 3:05PM EDT2,240.000.250.002.85-3.85-93.90%313071.56%
BKNG210924P022500002021-09-23 2:32PM EDT2,250.000.250.100.85-1.44-85.21%615758.23%
BKNG210924P022550002021-09-20 9:43AM EDT2,255.0016.180.003.400.00-1269.68%
BKNG210924P022600002021-09-23 3:05PM EDT2,260.001.480.003.60-1.57-51.48%31469.02%
BKNG210924P022650002021-09-22 11:54AM EDT2,265.002.410.003.700.00-101167.97%
BKNG210924P022700002021-09-23 1:29PM EDT2,270.000.350.003.90-1.65-82.50%23467.24%
BKNG210924P022750002021-09-22 2:54PM EDT2,275.002.500.004.100.00-213566.47%
BKNG210924P022800002021-09-22 2:40PM EDT2,280.000.400.004.400.00-61665.97%
BKNG210924P022900002021-09-23 11:22AM EDT2,290.001.000.002.10-1.04-50.98%101155.13%
BKNG210924P022950002021-09-23 11:51AM EDT2,295.000.750.004.80-1.65-68.75%103162.77%
BKNG210924P023000002021-09-23 1:35PM EDT2,300.000.520.001.80-2.48-82.67%566251.20%
BKNG210924P023050002021-09-23 10:11AM EDT2,305.001.200.005.60-3.71-75.56%11361.85%
BKNG210924P023100002021-09-23 11:49AM EDT2,310.000.830.051.00-2.55-75.44%124249.51%
BKNG210924P023150002021-09-22 11:30AM EDT2,315.003.900.006.200.00-131560.22%
BKNG210924P023200002021-09-23 3:33PM EDT2,320.000.400.352.00-3.50-89.74%322753.42%
BKNG210924P023250002021-09-23 10:45AM EDT2,325.000.540.004.80-3.31-85.97%1233154.02%
BKNG210924P023300002021-09-23 1:13PM EDT2,330.001.000.101.00-5.23-83.95%4534244.32%
BKNG210924P023350002021-09-23 10:09AM EDT2,335.001.850.004.80-3.97-68.21%21951.08%
BKNG210924P023400002021-09-23 10:45AM EDT2,340.001.100.002.30-4.00-78.43%274749.15%
BKNG210924P023450002021-09-23 10:56AM EDT2,345.001.230.405.20-5.16-80.75%141358.29%
BKNG210924P023500002021-09-23 1:01PM EDT2,350.002.250.004.00-4.75-67.86%283452.75%
BKNG210924P023550002021-09-23 10:41AM EDT2,355.001.290.002.00-7.81-85.82%51043.35%
BKNG210924P023600002021-09-23 3:35PM EDT2,360.000.990.001.90-9.39-90.46%451141.43%
BKNG210924P023650002021-09-23 11:42AM EDT2,365.001.290.004.80-9.21-87.71%171250.35%
BKNG210924P023700002021-09-23 11:47AM EDT2,370.001.000.503.20-12.70-92.70%242943.60%
BKNG210924P023750002021-09-23 11:30AM EDT2,375.002.870.003.00-9.63-77.04%14841.32%
BKNG210924P023800002021-09-23 2:33PM EDT2,380.001.310.154.80-10.34-88.76%684445.24%
BKNG210924P023850002021-09-23 12:07PM EDT2,385.001.600.004.70-10.85-87.15%4443.24%
BKNG210924P023900002021-09-23 3:59PM EDT2,390.001.250.803.10-15.75-92.65%423136.87%
BKNG210924P023950002021-09-23 3:53PM EDT2,395.000.850.852.70-17.60-95.39%31733.97%
BKNG210924P024000002021-09-23 3:59PM EDT2,400.001.601.203.10-22.40-93.33%6749133.61%
BKNG210924P024100002021-09-23 3:50PM EDT2,410.002.360.952.95-20.34-89.60%581329.87%
BKNG210924P024400002021-09-23 3:58PM EDT2,440.004.002.655.40-124.80-96.89%85124.52%
BKNG210924P024500002021-09-23 3:42PM EDT2,450.006.005.007.60-41.70-87.42%126724.02%
BKNG210924P025000002021-09-23 3:51PM EDT2,500.0030.1524.5032.30-77.85-72.08%6523.66%
BKNG210924P025100002021-09-23 9:37AM EDT2,510.0079.5034.9043.00-20.00-20.10%1229.20%
BKNG210924P025400002021-09-23 11:25AM EDT2,540.0082.2062.4069.50-143.60-63.60%2033.93%
BKNG210924P026700002021-08-24 3:48PM EDT2,670.00443.10187.10202.000.00--080.71%
BKNG210924P028100002021-08-24 3:48PM EDT2,810.00581.90325.10342.600.00--0120.07%