Deutsche Märkte schließen in 15 Minuten
DAX
18.683,78 -42,98 (-0,23%) Euro Stoxx 50
5.024,92 -22,07 (-0,44%) Dow Jones 30
39.863,50 -9,49 (-0,02%) Gold
2.396,40 -29,50 (-1,22%) EUR/USD
1,0838 -0,0021 (-0,20%) Bitcoin EUR
64.585,48 -189,75 (-0,29%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:14AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240524C02400000 | 2024-04-24 11:33AM EDT | 2,400.00 | 1,128.65 | 1,435.10 | 1,452.60 | 0.00 | - | - | 1 | 267.80% |
| BKNG240524C02420000 | 2024-05-02 10:08AM EDT | 2,420.00 | 991.32 | 1,414.50 | 1,431.50 | 0.00 | - | - | 1 | 258.48% |
| BKNG240524C02450000 | 2024-04-05 10:34AM EDT | 2,450.00 | 1,121.30 | 1,124.30 | 1,144.30 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240524C02460000 | 2024-04-24 11:35AM EDT | 2,460.00 | 1,070.14 | 1,376.20 | 1,393.70 | 0.00 | - | 2 | 0 | 261.46% |
| BKNG240524C02500000 | 2024-04-29 12:41PM EDT | 2,500.00 | 1,013.74 | 1,336.30 | 1,352.10 | 0.00 | - | - | 0 | 249.27% |
| BKNG240524C02520000 | 2024-05-02 10:08AM EDT | 2,520.00 | 892.19 | 1,316.30 | 1,332.70 | 0.00 | - | 2 | 0 | 246.81% |
| BKNG240524C02550000 | 2024-04-29 12:42PM EDT | 2,550.00 | 964.55 | 1,286.30 | 1,302.10 | 0.00 | - | - | 1 | 239.23% |
| BKNG240524C02580000 | 2024-04-19 11:49AM EDT | 2,580.00 | 873.20 | 1,119.40 | 1,139.40 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240524C02600000 | 2024-04-29 12:41PM EDT | 2,600.00 | 914.48 | 1,236.30 | 1,252.30 | 0.00 | - | 2 | 0 | 229.88% |
| BKNG240524C02650000 | 2024-04-29 12:44PM EDT | 2,650.00 | 865.41 | 1,186.40 | 1,202.60 | 0.00 | - | - | 1 | 221.12% |
| BKNG240524C02680000 | 2024-05-10 3:20PM EDT | 2,680.00 | 1,130.09 | 1,155.80 | 1,172.30 | 0.00 | - | - | 1 | 213.20% |
| BKNG240524C02700000 | 2024-05-03 9:30AM EDT | 2,700.00 | 976.40 | 1,135.80 | 1,153.50 | 0.00 | - | 1 | 1 | 212.20% |
| BKNG240524C02750000 | 2024-04-29 12:44PM EDT | 2,750.00 | 766.25 | 1,087.60 | 1,102.90 | 0.00 | - | - | 1 | 205.30% |
| BKNG240524C02850000 | 2024-05-03 9:30AM EDT | 2,850.00 | 827.90 | 986.00 | 1,003.10 | 0.00 | - | 1 | 1 | 183.69% |
| BKNG240524C02880000 | 2024-05-10 3:20PM EDT | 2,880.00 | 930.64 | 956.00 | 973.00 | 0.00 | - | - | 1 | 178.02% |
| BKNG240524C02900000 | 2024-05-06 10:39AM EDT | 2,900.00 | 639.32 | 936.00 | 953.20 | 0.00 | - | - | 1 | 174.78% |
| BKNG240524C02980000 | 2024-04-05 10:52AM EDT | 2,980.00 | 622.90 | 598.30 | 618.30 | 0.00 | - | 2 | 2 | 0.00% |
| BKNG240524C03000000 | 2024-05-07 9:32AM EDT | 3,000.00 | 589.46 | 836.80 | 852.60 | 0.00 | - | 1 | 3 | 157.23% |
| BKNG240524C03020000 | 2024-04-09 9:49AM EDT | 3,020.00 | 587.40 | 760.40 | 780.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C03040000 | 2024-05-03 3:55PM EDT | 3,040.00 | 548.32 | 796.80 | 812.70 | 0.00 | - | 1 | 3 | 150.33% |
| BKNG240524C03050000 | 2024-05-06 10:39AM EDT | 3,050.00 | 490.35 | 786.80 | 803.00 | 0.00 | - | - | 1 | 149.08% |
| BKNG240524C03060000 | 2024-04-05 10:49AM EDT | 3,060.00 | 551.50 | 519.20 | 539.20 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240524C03070000 | 2024-05-06 10:37AM EDT | 3,070.00 | 466.21 | 766.80 | 783.80 | 0.00 | - | 2 | 2 | 146.89% |
| BKNG240524C03080000 | 2024-05-03 10:50AM EDT | 3,080.00 | 590.25 | 757.90 | 773.40 | 0.00 | - | 2 | 1 | 146.24% |
| BKNG240524C03090000 | 2024-05-07 3:03PM EDT | 3,090.00 | 538.53 | 746.80 | 762.80 | 0.00 | - | 7 | 18 | 141.72% |
| BKNG240524C03100000 | 2024-05-09 10:00AM EDT | 3,100.00 | 584.66 | 737.90 | 753.40 | 0.00 | - | 2 | 1 | 142.69% |
| BKNG240524C03110000 | 2024-05-08 10:15AM EDT | 3,110.00 | 515.35 | 725.50 | 743.30 | 0.00 | - | 5 | 4 | 136.90% |
| BKNG240524C03120000 | 2024-05-10 9:30AM EDT | 3,120.00 | 680.07 | 716.90 | 732.70 | 0.00 | - | 1 | 49 | 136.49% |
| BKNG240524C03130000 | 2024-05-09 9:54AM EDT | 3,130.00 | 553.83 | 708.00 | 724.20 | 0.00 | - | 27 | 26 | 138.75% |
| BKNG240524C03150000 | 2024-05-09 10:05AM EDT | 3,150.00 | 545.73 | 688.00 | 704.20 | 0.00 | - | 4 | 3 | 135.20% |
| BKNG240524C03160000 | 2024-04-09 9:43AM EDT | 3,160.00 | 481.10 | 622.00 | 641.50 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C03170000 | 2024-05-06 10:37AM EDT | 3,170.00 | 367.69 | 666.40 | 682.80 | 0.00 | - | - | 1 | 127.20% |
| BKNG240524C03180000 | 2024-05-03 10:51AM EDT | 3,180.00 | 490.41 | 657.00 | 672.90 | 0.00 | - | 3 | 2 | 126.54% |
| BKNG240524C03190000 | 2024-05-07 3:03PM EDT | 3,190.00 | 439.77 | 647.50 | 662.90 | 0.00 | - | 7 | 18 | 125.56% |
| BKNG240524C03200000 | 2024-05-09 10:00AM EDT | 3,200.00 | 485.44 | 636.90 | 652.40 | 0.00 | - | 44 | 29 | 122.19% |
| BKNG240524C03210000 | 2024-05-10 9:30AM EDT | 3,210.00 | 590.72 | 626.50 | 643.20 | 0.00 | - | 1 | 51 | 121.07% |
| BKNG240524C03220000 | 2024-05-20 1:15PM EDT | 3,220.00 | 534.50 | 617.00 | 632.60 | 0.00 | - | - | 1 | 119.21% |
| BKNG240524C03230000 | 2024-05-20 1:15PM EDT | 3,230.00 | 524.60 | 607.50 | 623.50 | 0.00 | - | 1 | 3 | 119.48% |
| BKNG240524C03240000 | 2024-05-03 9:30AM EDT | 3,240.00 | 444.54 | 598.10 | 613.00 | 0.00 | - | 1 | 2 | 117.88% |
| BKNG240524C03250000 | 2024-05-09 10:32AM EDT | 3,250.00 | 483.62 | 586.50 | 603.60 | 0.00 | - | 4 | 2 | 114.77% |
| BKNG240524C03260000 | 2024-05-20 1:15PM EDT | 3,260.00 | 494.50 | 577.10 | 593.50 | 0.00 | - | 2 | 2 | 113.74% |
| BKNG240524C03280000 | 2024-04-08 3:54PM EDT | 3,280.00 | 380.10 | 382.10 | 401.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C03290000 | 2024-04-09 10:30AM EDT | 3,290.00 | 325.20 | 491.90 | 511.90 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C03300000 | 2024-05-03 9:39AM EDT | 3,300.00 | 415.30 | 537.70 | 553.10 | 0.00 | - | 1 | 6 | 107.11% |
| BKNG240524C03310000 | 2024-05-03 9:39AM EDT | 3,310.00 | 405.70 | 527.90 | 543.50 | 0.00 | - | 1 | 1 | 106.15% |
| BKNG240524C03320000 | 2024-05-03 9:52AM EDT | 3,320.00 | 418.00 | 517.90 | 532.80 | 0.00 | - | 1 | 2 | 103.54% |
| BKNG240524C03340000 | 2024-04-29 10:00AM EDT | 3,340.00 | 231.40 | 498.00 | 512.90 | 0.00 | - | 1 | 2 | 100.35% |
| BKNG240524C03350000 | 2024-05-17 9:37AM EDT | 3,350.00 | 406.10 | 488.30 | 502.90 | 0.00 | - | 1 | 4 | 99.00% |
| BKNG240524C03370000 | 2024-04-10 11:40AM EDT | 3,370.00 | 306.40 | 435.60 | 455.60 | 0.00 | - | - | 6 | 0.00% |
| BKNG240524C03380000 | 2024-05-15 2:45PM EDT | 3,380.00 | 406.52 | 457.90 | 473.00 | 0.00 | - | 2 | 6 | 93.48% |
| BKNG240524C03390000 | 2024-04-08 1:51PM EDT | 3,390.00 | 298.30 | 275.00 | 294.00 | 0.00 | - | - | 2 | 0.00% |
| BKNG240524C03400000 | 2024-05-13 9:39AM EDT | 3,400.00 | 399.61 | 438.50 | 453.00 | 0.00 | - | 2 | 1 | 90.72% |
| BKNG240524C03410000 | 2024-05-02 9:49AM EDT | 3,410.00 | 111.00 | 428.20 | 443.00 | 0.00 | - | - | 1 | 88.65% |
| BKNG240524C03420000 | 2024-05-02 1:21PM EDT | 3,420.00 | 117.89 | 417.80 | 433.70 | 0.00 | - | 4 | 2 | 87.26% |
| BKNG240524C03430000 | 2024-05-14 2:15PM EDT | 3,430.00 | 335.04 | 408.50 | 423.30 | 0.00 | - | - | 1 | 85.85% |
| BKNG240524C03450000 | 2024-05-13 9:39AM EDT | 3,450.00 | 350.17 | 388.50 | 404.00 | 0.00 | - | 4 | 3 | 83.11% |
| BKNG240524C03455000 | 2024-05-02 10:00AM EDT | 3,455.00 | 93.00 | 383.90 | 398.80 | 0.00 | - | 1 | 0 | 82.43% |
| BKNG240524C03460000 | 2024-05-03 10:51AM EDT | 3,460.00 | 222.00 | 378.50 | 393.80 | 0.00 | - | 1 | 1 | 81.15% |
| BKNG240524C03465000 | 2024-04-23 1:27PM EDT | 3,465.00 | 175.00 | 373.40 | 387.80 | 0.00 | - | - | 1 | 79.16% |
| BKNG240524C03470000 | 2024-04-16 2:17PM EDT | 3,470.00 | 155.90 | 233.00 | 249.90 | 0.00 | - | 2 | 1 | 0.00% |
| BKNG240524C03475000 | 2024-04-08 1:50PM EDT | 3,475.00 | 239.90 | 197.30 | 214.80 | 0.00 | - | - | 2 | 0.00% |
| BKNG240524C03490000 | 2024-05-15 2:45PM EDT | 3,490.00 | 297.43 | 347.50 | 363.40 | 0.00 | - | - | 1 | 74.52% |
| BKNG240524C03495000 | 2024-04-12 10:50AM EDT | 3,495.00 | 185.10 | 312.70 | 332.70 | 0.00 | - | 3 | 3 | 0.00% |
| BKNG240524C03500000 | 2024-05-20 12:51PM EDT | 3,500.00 | 250.00 | 336.90 | 354.00 | 0.00 | - | 2 | 15 | 72.79% |
| BKNG240524C03510000 | 2024-04-19 3:38PM EDT | 3,510.00 | 100.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240524C03515000 | 2024-05-15 10:56AM EDT | 3,515.00 | 273.95 | 329.40 | 338.00 | 0.00 | - | 1 | 0 | 76.04% |
| BKNG240524C03535000 | 2024-04-15 10:22AM EDT | 3,535.00 | 171.70 | 241.30 | 259.80 | 0.00 | - | 3 | 5 | 0.00% |
| BKNG240524C03540000 | 2024-05-08 2:45PM EDT | 3,540.00 | 137.75 | 298.60 | 313.50 | 0.00 | - | 1 | 3 | 66.93% |
| BKNG240524C03545000 | 2024-05-06 1:14PM EDT | 3,545.00 | 86.00 | 299.50 | 308.60 | 0.00 | - | - | 0 | 71.10% |
| BKNG240524C03550000 | 2024-05-08 10:46AM EDT | 3,550.00 | 125.00 | 288.90 | 303.60 | 0.00 | - | 1 | 3 | 65.52% |
| BKNG240524C03560000 | 2024-05-06 3:59PM EDT | 3,560.00 | 98.90 | 276.90 | 295.00 | 0.00 | - | - | 1 | 63.22% |
| BKNG240524C03575000 | 2024-05-09 10:22AM EDT | 3,575.00 | 174.75 | 269.60 | 278.60 | 0.00 | - | 1 | 4 | 65.60% |
| BKNG240524C03580000 | 2024-05-13 1:55PM EDT | 3,580.00 | 167.62 | 258.00 | 273.60 | 0.00 | - | 1 | 1 | 59.42% |
| BKNG240524C03585000 | 2024-05-10 11:03AM EDT | 3,585.00 | 217.68 | 253.90 | 269.40 | 0.00 | - | 12 | 9 | 59.93% |
| BKNG240524C03590000 | 2024-05-13 3:45PM EDT | 3,590.00 | 177.13 | 248.70 | 264.40 | 0.00 | - | 1 | 5 | 58.87% |
| BKNG240524C03595000 | 2024-05-07 1:08PM EDT | 3,595.00 | 77.33 | 243.90 | 259.40 | 0.00 | - | 12 | 5 | 58.12% |
| BKNG240524C03600000 | 2024-05-21 2:35PM EDT | 3,600.00 | 197.00 | 239.30 | 254.90 | 0.00 | - | 1 | 46 | 57.92% |
| BKNG240524C03605000 | 2024-04-09 9:30AM EDT | 3,605.00 | 162.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240524C03610000 | 2024-05-22 10:29AM EDT | 3,610.00 | 240.58 | 229.00 | 243.70 | +82.01 | +51.72% | 1 | 4 | 54.93% |
| BKNG240524C03615000 | 2024-05-08 10:31AM EDT | 3,615.00 | 78.88 | 224.10 | 238.80 | 0.00 | - | - | 0 | 54.18% |
| BKNG240524C03620000 | 2024-05-16 11:23AM EDT | 3,620.00 | 169.43 | 219.10 | 234.30 | 0.00 | - | 1 | 5 | 53.65% |
| BKNG240524C03625000 | 2024-04-16 2:14PM EDT | 3,625.00 | 90.00 | 86.90 | 102.50 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240524C03640000 | 2024-05-21 10:35AM EDT | 3,640.00 | 160.75 | 199.40 | 213.30 | 0.00 | - | 1 | 4 | 58.62% |
| BKNG240524C03645000 | 2024-05-20 2:42PM EDT | 3,645.00 | 123.40 | 194.10 | 209.60 | 0.00 | - | 1 | 6 | 59.14% |
| BKNG240524C03650000 | 2024-05-17 10:48AM EDT | 3,650.00 | 92.71 | 189.40 | 203.50 | 0.00 | - | 4 | 13 | 56.82% |
| BKNG240524C03655000 | 2024-05-02 11:39AM EDT | 3,655.00 | 29.50 | 184.60 | 199.10 | 0.00 | - | - | 1 | 56.50% |
| BKNG240524C03660000 | 2024-05-09 2:05PM EDT | 3,660.00 | 156.27 | 185.00 | 194.00 | 0.00 | - | 1 | 6 | 55.35% |
| BKNG240524C03665000 | 2024-05-09 11:35AM EDT | 3,665.00 | 120.20 | 173.90 | 189.20 | 0.00 | - | 1 | 1 | 54.54% |
| BKNG240524C03670000 | 2024-05-09 10:06AM EDT | 3,670.00 | 81.75 | 169.90 | 184.20 | 0.00 | - | 6 | 6 | 53.49% |
| BKNG240524C03675000 | 2024-05-03 10:18AM EDT | 3,675.00 | 92.80 | 164.20 | 179.80 | 0.00 | - | 2 | 6 | 53.11% |
| BKNG240524C03680000 | 2024-05-17 3:34PM EDT | 3,680.00 | 55.80 | 159.90 | 173.80 | 0.00 | - | 2 | 5 | 50.96% |
| BKNG240524C03685000 | 2024-05-20 12:32PM EDT | 3,685.00 | 56.70 | 155.10 | 169.80 | 0.00 | - | 1 | 1 | 50.99% |
| BKNG240524C03690000 | 2024-05-20 3:59PM EDT | 3,690.00 | 93.10 | 151.30 | 165.10 | 0.00 | - | 2 | 3 | 50.24% |
| BKNG240524C03695000 | 2024-05-20 1:56PM EDT | 3,695.00 | 64.30 | 145.20 | 159.40 | 0.00 | - | 1 | 1 | 48.42% |
| BKNG240524C03700000 | 2024-05-22 10:29AM EDT | 3,700.00 | 151.12 | 139.40 | 155.10 | +52.76 | +53.64% | 1 | 30 | 48.08% |
| BKNG240524C03705000 | 2024-05-20 12:39PM EDT | 3,705.00 | 50.50 | 134.10 | 149.80 | 0.00 | - | 3 | 3 | 46.68% |
| BKNG240524C03710000 | 2024-05-20 2:56PM EDT | 3,710.00 | 68.00 | 128.80 | 144.80 | 0.00 | - | 12 | 5 | 45.59% |
| BKNG240524C03715000 | 2024-05-21 9:59AM EDT | 3,715.00 | 80.00 | 125.50 | 140.10 | 0.00 | - | 1 | 6 | 44.80% |
| BKNG240524C03720000 | 2024-05-20 1:15PM EDT | 3,720.00 | 55.00 | 121.30 | 135.00 | 0.00 | - | 8 | 6 | 43.59% |
| BKNG240524C03725000 | 2024-05-22 10:41AM EDT | 3,725.00 | 128.40 | 116.60 | 130.50 | +26.30 | +25.76% | 2 | 5 | 42.97% |
| BKNG240524C03730000 | 2024-05-21 3:48PM EDT | 3,730.00 | 89.10 | 113.30 | 125.50 | 0.00 | - | 8 | 9 | 41.84% |
| BKNG240524C03735000 | 2024-05-20 11:31AM EDT | 3,735.00 | 31.60 | 107.20 | 121.80 | 0.00 | - | 5 | 2 | 41.93% |
| BKNG240524C03740000 | 2024-05-21 10:41AM EDT | 3,740.00 | 72.45 | 103.30 | 117.70 | 0.00 | - | 1 | 8 | 41.60% |
| BKNG240524C03745000 | 2024-05-21 9:32AM EDT | 3,745.00 | 41.00 | 97.40 | 111.50 | 0.00 | - | 1 | 9 | 39.33% |
| BKNG240524C03750000 | 2024-05-22 10:39AM EDT | 3,750.00 | 104.60 | 93.20 | 107.10 | +32.25 | +44.57% | 6 | 25 | 38.70% |
| BKNG240524C03755000 | 2024-05-22 10:39AM EDT | 3,755.00 | 99.60 | 93.40 | 103.00 | +42.30 | +73.82% | 4 | 2 | 38.30% |
| BKNG240524C03760000 | 2024-05-22 10:39AM EDT | 3,760.00 | 95.40 | 84.00 | 98.00 | +45.40 | +90.80% | 2 | 10 | 37.09% |
| BKNG240524C03765000 | 2024-05-22 9:58AM EDT | 3,765.00 | 96.50 | 79.30 | 93.60 | +58.00 | +150.65% | 1 | 5 | 36.37% |
| BKNG240524C03770000 | 2024-05-22 10:07AM EDT | 3,770.00 | 82.00 | 76.00 | 89.30 | +35.56 | +76.57% | 3 | 13 | 35.72% |
| BKNG240524C03775000 | 2024-05-21 3:57PM EDT | 3,775.00 | 61.30 | 70.20 | 84.50 | 0.00 | - | 12 | 12 | 34.61% |
| BKNG240524C03780000 | 2024-05-22 10:39AM EDT | 3,780.00 | 76.60 | 65.40 | 80.40 | +18.60 | +32.07% | 1 | 23 | 34.05% |
| BKNG240524C03785000 | 2024-05-21 3:53PM EDT | 3,785.00 | 54.20 | 63.40 | 77.70 | 0.00 | - | 9 | 5 | 34.58% |
| BKNG240524C03790000 | 2024-05-21 3:52PM EDT | 3,790.00 | 48.30 | 60.50 | 73.00 | 0.00 | - | 16 | 8 | 33.45% |
| BKNG240524C03795000 | 2024-05-21 12:46PM EDT | 3,795.00 | 28.70 | 57.40 | 67.40 | 0.00 | - | 6 | 5 | 31.60% |
| BKNG240524C03800000 | 2024-05-22 10:10AM EDT | 3,800.00 | 57.00 | 53.70 | 62.30 | +9.00 | +18.75% | 12 | 63 | 30.12% |
| BKNG240524C03805000 | 2024-05-22 9:47AM EDT | 3,805.00 | 51.00 | 50.10 | 59.80 | +12.63 | +32.92% | 1 | 28 | 30.58% |
| BKNG240524C03810000 | 2024-05-22 10:45AM EDT | 3,810.00 | 56.00 | 45.20 | 54.90 | +20.33 | +56.99% | 12 | 3 | 29.17% |
| BKNG240524C03815000 | 2024-05-21 2:41PM EDT | 3,815.00 | 21.55 | 43.60 | 53.10 | 0.00 | - | 18 | 6 | 30.01% |
| BKNG240524C03820000 | 2024-05-22 9:59AM EDT | 3,820.00 | 49.68 | 38.50 | 49.50 | +23.99 | +93.38% | 12 | 10 | 29.45% |
| BKNG240524C03830000 | 2024-05-22 9:59AM EDT | 3,830.00 | 42.00 | 36.40 | 42.80 | +20.05 | +91.34% | 3 | 12 | 28.50% |
| BKNG240524C03835000 | 2024-05-22 10:11AM EDT | 3,835.00 | 32.50 | 30.30 | 39.50 | +21.50 | +195.45% | 4 | 6 | 27.96% |
| BKNG240524C03840000 | 2024-05-21 3:59PM EDT | 3,840.00 | 26.60 | 27.80 | 36.30 | 0.00 | - | 3 | 5 | 27.43% |
| BKNG240524C03845000 | 2024-05-22 10:32AM EDT | 3,845.00 | 31.00 | 25.90 | 32.90 | +15.10 | +94.97% | 11 | 20 | 26.67% |
| BKNG240524C03850000 | 2024-05-22 11:00AM EDT | 3,850.00 | 26.83 | 23.00 | 30.60 | +4.73 | +18.50% | 24 | 47 | 26.62% |
| BKNG240524C03860000 | 2024-05-22 10:00AM EDT | 3,860.00 | 25.10 | 19.80 | 25.60 | +14.10 | +128.18% | 1 | 5 | 26.00% |
| BKNG240524C03870000 | 2024-05-21 3:29PM EDT | 3,870.00 | 10.21 | 16.20 | 21.80 | 0.00 | - | 13 | 9 | 25.93% |
| BKNG240524C03880000 | 2024-05-22 10:47AM EDT | 3,880.00 | 18.20 | 13.20 | 18.00 | +10.40 | +133.33% | 16 | 24 | 25.54% |
| BKNG240524C03890000 | 2024-05-22 11:00AM EDT | 3,890.00 | 12.66 | 10.70 | 14.60 | +3.83 | +34.75% | 5 | 12 | 25.10% |
| BKNG240524C03900000 | 2024-05-22 10:49AM EDT | 3,900.00 | 11.80 | 8.80 | 12.00 | +3.80 | +45.78% | 75 | 237 | 25.00% |
| BKNG240524C03910000 | 2024-05-22 9:59AM EDT | 3,910.00 | 11.00 | 6.60 | 10.80 | +5.20 | +89.66% | 1 | 18 | 25.95% |
| BKNG240524C03920000 | 2024-05-22 10:54AM EDT | 3,920.00 | 8.00 | 5.50 | 8.40 | +2.42 | +43.37% | 25 | 20 | 25.41% |
| BKNG240524C03930000 | 2024-05-22 10:54AM EDT | 3,930.00 | 5.98 | 4.60 | 7.00 | +3.48 | +139.20% | 10 | 9 | 25.63% |
| BKNG240524C03940000 | 2024-05-22 10:39AM EDT | 3,940.00 | 5.20 | 3.50 | 5.80 | +2.70 | +108.00% | 14 | 8 | 25.84% |
| BKNG240524C03950000 | 2024-05-22 10:42AM EDT | 3,950.00 | 4.50 | 2.90 | 5.30 | +1.63 | +56.79% | 3 | 59 | 26.81% |
| BKNG240524C03960000 | 2024-05-21 9:54AM EDT | 3,960.00 | 2.10 | 2.40 | 5.50 | 0.00 | - | 1 | 16 | 28.74% |
| BKNG240524C03970000 | 2024-05-21 3:56PM EDT | 3,970.00 | 2.50 | 1.50 | 5.40 | 0.00 | - | 7 | 28 | 30.20% |
| BKNG240524C03980000 | 2024-05-15 10:40AM EDT | 3,980.00 | 5.80 | 0.95 | 4.90 | 0.00 | - | 21 | 44 | 30.97% |
| BKNG240524C03990000 | 2024-05-20 12:48PM EDT | 3,990.00 | 0.75 | 0.75 | 5.20 | 0.00 | - | 2 | 4 | 33.01% |
| BKNG240524C04000000 | 2024-05-22 9:58AM EDT | 4,000.00 | 1.90 | 0.70 | 2.00 | -0.10 | -5.00% | 4 | 55 | 27.79% |
| BKNG240524C04010000 | 2024-05-22 10:12AM EDT | 4,010.00 | 1.00 | 0.20 | 4.70 | -0.30 | -23.08% | 3 | 5 | 35.16% |
| BKNG240524C04030000 | 2024-05-21 12:47PM EDT | 4,030.00 | 1.50 | 0.05 | 3.50 | 0.00 | - | 4 | 13 | 35.58% |
| BKNG240524C04040000 | 2024-05-10 1:59PM EDT | 4,040.00 | 6.77 | 0.05 | 3.00 | 0.00 | - | 3 | 2 | 35.76% |
| BKNG240524C04050000 | 2024-05-09 1:40PM EDT | 4,050.00 | 6.12 | 0.05 | 3.00 | 0.00 | - | 3 | 6 | 37.09% |
| BKNG240524C04060000 | 2024-05-08 2:38PM EDT | 4,060.00 | 0.70 | 0.05 | 3.00 | 0.00 | - | - | 2 | 38.42% |
| BKNG240524C04080000 | 2024-05-16 12:44PM EDT | 4,080.00 | 1.46 | 0.05 | 3.00 | 0.00 | - | 2 | 3 | 41.03% |
| BKNG240524C04100000 | 2024-05-21 12:47PM EDT | 4,100.00 | 1.35 | 0.05 | 4.50 | 0.00 | - | 3 | 7 | 47.42% |
| BKNG240524C04120000 | 2024-05-08 2:40PM EDT | 4,120.00 | 0.40 | 0.05 | 4.40 | 0.00 | - | - | 4 | 49.86% |
| BKNG240524C04150000 | 2024-05-17 2:41PM EDT | 4,150.00 | 0.20 | 0.05 | 4.80 | 0.00 | - | 5 | 8 | 54.77% |
| BKNG240524C04170000 | 2024-05-16 12:29PM EDT | 4,170.00 | 2.25 | 0.05 | 4.20 | 0.00 | - | - | 2 | 55.82% |
| BKNG240524C04180000 | 2024-05-20 12:27PM EDT | 4,180.00 | 0.20 | 0.05 | 4.20 | 0.00 | - | 15 | 15 | 50.32% |
| BKNG240524C04200000 | 2024-05-21 2:25PM EDT | 4,200.00 | 0.45 | 0.05 | 1.00 | 0.00 | - | 3 | 40 | 46.79% |
| BKNG240524C04220000 | 2024-05-09 2:42PM EDT | 4,220.00 | 1.85 | 0.05 | 2.65 | 0.00 | - | 1 | 1 | 51.06% |
| BKNG240524C04250000 | 2024-04-09 1:15PM EDT | 4,250.00 | 9.60 | 0.00 | 5.30 | 0.00 | - | - | 1 | 60.43% |
| BKNG240524C04300000 | 2024-05-22 10:07AM EDT | 4,300.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 15 | 52 | 43.95% |
| BKNG240524C04320000 | 2024-04-23 1:55PM EDT | 4,320.00 | 7.40 | 0.00 | 1.25 | 0.00 | - | - | 1 | 55.46% |
| BKNG240524C04340000 | 2024-04-24 11:45AM EDT | 4,340.00 | 4.52 | 0.00 | 4.30 | 0.00 | - | - | 1 | 68.09% |
| BKNG240524C04350000 | 2024-05-20 12:07PM EDT | 4,350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 32 | 45.12% |
| BKNG240524C04440000 | 2024-05-13 3:27PM EDT | 4,440.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 51.76% |
| BKNG240524C04450000 | 2024-05-15 3:59PM EDT | 4,450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 52.54% |
| BKNG240524C04480000 | 2024-05-09 3:35PM EDT | 4,480.00 | 2.16 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 82.47% |
| BKNG240524C04500000 | 2024-05-17 1:33PM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 53.13% |
| BKNG240524C04620000 | 2024-05-03 1:01PM EDT | 4,620.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 96.02% |
| BKNG240524C04640000 | 2024-04-19 9:56AM EDT | 4,640.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 97.90% |
| BKNG240524C04650000 | 2024-04-19 9:43AM EDT | 4,650.00 | 2.70 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 98.84% |
| BKNG240524C04680000 | 2024-04-17 9:58AM EDT | 4,680.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | - | 1 | 101.62% |
| BKNG240524C05200000 | 2024-05-16 11:25AM EDT | 5,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 96.48% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240524P02380000 | 2024-05-07 10:55AM EDT | 2,380.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 227.15% |
| BKNG240524P02400000 | 2024-04-26 10:37AM EDT | 2,400.00 | 2.65 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 148.44% |
| BKNG240524P02460000 | 2024-05-07 3:12PM EDT | 2,460.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 140.63% |
| BKNG240524P02500000 | 2024-05-17 3:54PM EDT | 2,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 65 | 135.94% |
| BKNG240524P02540000 | 2024-05-17 10:58AM EDT | 2,540.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 4 | 6 | 203.10% |
| BKNG240524P02550000 | 2024-05-17 10:56AM EDT | 2,550.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 10 | 39 | 201.37% |
| BKNG240524P02600000 | 2024-05-17 3:03PM EDT | 2,600.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 7 | 460 | 147.75% |
| BKNG240524P02650000 | 2024-05-17 1:14PM EDT | 2,650.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 184.38% |
| BKNG240524P02700000 | 2024-05-17 3:03PM EDT | 2,700.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 176.07% |
| BKNG240524P02800000 | 2024-05-20 11:13AM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 101.56% |
| BKNG240524P02820000 | 2024-04-09 9:30AM EDT | 2,820.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BKNG240524P02850000 | 2024-05-20 3:23PM EDT | 2,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 51 | 96.48% |
| BKNG240524P02860000 | 2024-05-20 3:38PM EDT | 2,860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 30 | 95.31% |
| BKNG240524P02900000 | 2024-05-20 3:57PM EDT | 2,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 26 | 91.02% |
| BKNG240524P03000000 | 2024-05-21 2:51PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 100 | 80.86% |
| BKNG240524P03050000 | 2024-05-21 3:46PM EDT | 3,050.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 14 | 15 | 121.12% |
| BKNG240524P03070000 | 2024-05-21 3:48PM EDT | 3,070.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 77.54% |
| BKNG240524P03080000 | 2024-04-24 10:01AM EDT | 3,080.00 | 12.97 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 116.61% |
| BKNG240524P03100000 | 2024-05-15 3:54PM EDT | 3,100.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 11 | 22 | 85.84% |
| BKNG240524P03110000 | 2024-05-22 9:51AM EDT | 3,110.00 | 0.05 | 0.00 | 0.25 | -35.15 | -99.86% | 2 | 3 | 79.30% |
| BKNG240524P03120000 | 2024-05-22 9:55AM EDT | 3,120.00 | 0.05 | 0.05 | 4.10 | -36.15 | -99.86% | 3 | 2 | 107.64% |
| BKNG240524P03130000 | 2024-05-22 9:40AM EDT | 3,130.00 | 0.16 | 0.05 | 0.25 | -0.04 | -20.00% | 8 | 73 | 78.32% |
| BKNG240524P03140000 | 2024-05-03 9:32AM EDT | 3,140.00 | 2.95 | 0.00 | 4.10 | 0.00 | - | 2 | 2 | 104.55% |
| BKNG240524P03150000 | 2024-05-20 3:08PM EDT | 3,150.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 160 | 74.80% |
| BKNG240524P03160000 | 2024-04-26 1:20PM EDT | 3,160.00 | 18.00 | 0.05 | 4.10 | 0.00 | - | 1 | 1 | 101.86% |
| BKNG240524P03170000 | 2024-05-20 9:39AM EDT | 3,170.00 | 0.25 | 0.05 | 3.90 | 0.00 | - | 30 | 31 | 99.68% |
| BKNG240524P03180000 | 2024-05-03 2:01PM EDT | 3,180.00 | 2.82 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 98.27% |
| BKNG240524P03190000 | 2024-05-20 9:45AM EDT | 3,190.00 | 0.47 | 0.05 | 3.90 | 0.00 | - | 22 | 23 | 96.83% |
| BKNG240524P03200000 | 2024-05-21 1:38PM EDT | 3,200.00 | 0.10 | 0.05 | 4.60 | 0.00 | - | 2 | 42 | 97.77% |
| BKNG240524P03230000 | 2024-05-06 12:50PM EDT | 3,230.00 | 4.80 | 0.05 | 2.60 | 0.00 | - | 1 | 2 | 86.08% |
| BKNG240524P03240000 | 2024-05-14 2:57PM EDT | 3,240.00 | 0.90 | 0.05 | 0.65 | 0.00 | - | 2 | 4 | 72.02% |
| BKNG240524P03250000 | 2024-05-21 10:24AM EDT | 3,250.00 | 0.10 | 0.05 | 1.60 | 0.00 | - | 19 | 24 | 78.32% |
| BKNG240524P03260000 | 2024-05-21 9:37AM EDT | 3,260.00 | 2.05 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 90.26% |
| BKNG240524P03270000 | 2024-05-21 11:07AM EDT | 3,270.00 | 0.29 | 0.05 | 4.00 | +0.09 | +45.00% | 1 | 9 | 85.82% |
| BKNG240524P03280000 | 2024-05-20 9:40AM EDT | 3,280.00 | 0.45 | 0.05 | 5.10 | 0.00 | - | 1 | 6 | 87.63% |
| BKNG240524P03290000 | 2024-04-19 3:38PM EDT | 3,290.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BKNG240524P03300000 | 2024-05-22 10:01AM EDT | 3,300.00 | 0.20 | 0.05 | 1.35 | +0.02 | +11.11% | 20 | 104 | 70.43% |
| BKNG240524P03310000 | 2024-05-22 10:01AM EDT | 3,310.00 | 1.60 | 0.05 | 4.10 | +1.38 | +627.27% | 20 | 42 | 80.48% |
| BKNG240524P03320000 | 2024-05-20 12:22PM EDT | 3,320.00 | 1.60 | 0.05 | 4.10 | +0.96 | +150.00% | 20 | 2 | 79.07% |
| BKNG240524P03340000 | 2024-05-22 10:01AM EDT | 3,340.00 | 2.94 | 0.05 | 4.10 | +2.41 | +454.72% | 20 | 41 | 76.25% |
| BKNG240524P03350000 | 2024-05-21 9:30AM EDT | 3,350.00 | 0.60 | 0.05 | 0.20 | 0.00 | - | 5 | 27 | 53.13% |
| BKNG240524P03360000 | 2024-05-03 11:04AM EDT | 3,360.00 | 6.95 | 0.05 | 2.80 | 0.00 | - | 2 | 3 | 69.36% |
| BKNG240524P03365000 | 2024-05-21 11:25AM EDT | 3,365.00 | 2.08 | 0.05 | 2.75 | 0.00 | - | 3 | 2 | 68.51% |
| BKNG240524P03380000 | 2024-05-21 2:26PM EDT | 3,380.00 | 0.80 | 0.05 | 4.60 | 0.00 | - | 24 | 36 | 71.94% |
| BKNG240524P03385000 | 2024-05-20 9:38AM EDT | 3,385.00 | 1.35 | 0.05 | 4.60 | 0.00 | - | 1 | 3 | 71.23% |
| BKNG240524P03390000 | 2024-05-20 9:59AM EDT | 3,390.00 | 0.75 | 0.05 | 4.60 | 0.00 | - | 2 | 6 | 70.52% |
| BKNG240524P03395000 | 2024-05-03 9:52AM EDT | 3,395.00 | 7.02 | 0.05 | 4.60 | 0.00 | - | 3 | 3 | 69.81% |
| BKNG240524P03400000 | 2024-05-22 10:18AM EDT | 3,400.00 | 0.39 | 0.15 | 0.50 | -0.04 | -9.30% | 36 | 19 | 52.83% |
| BKNG240524P03405000 | 2024-05-17 2:38PM EDT | 3,405.00 | 1.54 | 0.05 | 4.30 | 0.00 | - | 2 | 2 | 67.64% |
| BKNG240524P03410000 | 2024-05-17 10:37AM EDT | 3,410.00 | 1.70 | 0.05 | 4.60 | 0.00 | - | 1 | 3 | 67.68% |
| BKNG240524P03415000 | 2024-05-22 10:10AM EDT | 3,415.00 | 1.30 | 0.05 | 4.30 | -2.95 | -69.41% | 20 | 2 | 66.22% |
| BKNG240524P03420000 | 2024-05-21 10:06AM EDT | 3,420.00 | 0.25 | 0.05 | 4.30 | 0.00 | - | 10 | 19 | 65.53% |
| BKNG240524P03425000 | 2024-05-07 9:33AM EDT | 3,425.00 | 16.00 | 0.05 | 4.60 | 0.00 | - | - | 1 | 65.54% |
| BKNG240524P03430000 | 2024-05-03 3:58PM EDT | 3,430.00 | 23.70 | 0.05 | 3.10 | 0.00 | - | 2 | 2 | 60.89% |
| BKNG240524P03435000 | 2024-05-20 9:43AM EDT | 3,435.00 | 2.90 | 0.05 | 4.70 | 0.00 | - | 3 | 14 | 64.36% |
| BKNG240524P03440000 | 2024-05-22 10:10AM EDT | 3,440.00 | 2.15 | 0.05 | 2.20 | -0.10 | -4.44% | 10 | 13 | 56.62% |
| BKNG240524P03450000 | 2024-05-20 3:59PM EDT | 3,450.00 | 2.58 | 0.10 | 4.30 | 0.00 | - | 1 | 5 | 61.41% |
| BKNG240524P03460000 | 2024-05-13 11:48AM EDT | 3,460.00 | 3.33 | 0.05 | 3.10 | 0.00 | - | 1 | 9 | 56.82% |
| BKNG240524P03465000 | 2024-05-15 11:43AM EDT | 3,465.00 | 1.67 | 0.05 | 3.10 | 0.00 | - | 1 | 2 | 56.15% |
| BKNG240524P03470000 | 2024-05-08 12:48PM EDT | 3,470.00 | 13.92 | 0.05 | 4.70 | 0.00 | - | 2 | 3 | 59.36% |
| BKNG240524P03475000 | 2024-05-15 11:31AM EDT | 3,475.00 | 2.95 | 0.05 | 4.70 | 0.00 | - | 6 | 6 | 58.66% |
| BKNG240524P03480000 | 2024-05-20 10:29AM EDT | 3,480.00 | 1.10 | 0.05 | 4.70 | 0.00 | - | 11 | 13 | 57.94% |
| BKNG240524P03485000 | 2024-05-14 1:33PM EDT | 3,485.00 | 3.14 | 0.05 | 4.70 | 0.00 | - | 1 | 4 | 57.23% |
| BKNG240524P03490000 | 2024-05-21 12:46PM EDT | 3,490.00 | 0.68 | 0.05 | 4.80 | 0.00 | - | 3 | 29 | 56.72% |
| BKNG240524P03500000 | 2024-05-21 3:59PM EDT | 3,500.00 | 2.32 | 0.20 | 2.00 | +1.82 | +364.00% | 1 | 34 | 53.48% |
| BKNG240524P03505000 | 2024-05-20 3:59PM EDT | 3,505.00 | 0.75 | 0.10 | 3.20 | 0.00 | - | 1 | 17 | 51.12% |
| BKNG240524P03510000 | 2024-05-20 10:26AM EDT | 3,510.00 | 1.47 | 0.05 | 4.80 | 0.00 | - | 1 | 14 | 53.86% |
| BKNG240524P03515000 | 2024-05-21 10:39AM EDT | 3,515.00 | 1.10 | 0.05 | 4.80 | 0.00 | - | 1 | 11 | 53.14% |
| BKNG240524P03520000 | 2024-05-22 9:57AM EDT | 3,520.00 | 1.54 | 0.05 | 2.30 | +1.04 | +208.00% | 3 | 38 | 51.94% |
| BKNG240524P03525000 | 2024-05-22 9:58AM EDT | 3,525.00 | 1.68 | 0.05 | 2.55 | -0.17 | -9.19% | 2 | 12 | 52.19% |
| BKNG240524P03530000 | 2024-05-21 3:36PM EDT | 3,530.00 | 0.50 | 0.05 | 3.20 | 0.00 | - | 17 | 24 | 53.71% |
| BKNG240524P03535000 | 2024-05-08 3:19PM EDT | 3,535.00 | 2.03 | 0.05 | 4.90 | -21.67 | -91.43% | 2 | 1 | 50.46% |
| BKNG240524P03540000 | 2024-05-22 10:00AM EDT | 3,540.00 | 1.69 | 0.05 | 2.55 | +0.79 | +87.78% | 28 | 13 | 50.01% |
| BKNG240524P03545000 | 2024-05-20 9:46AM EDT | 3,545.00 | 3.16 | 0.05 | 4.90 | 0.00 | - | 8 | 9 | 56.20% |
| BKNG240524P03550000 | 2024-05-21 3:26PM EDT | 3,550.00 | 0.50 | 0.05 | 3.00 | 0.00 | - | 4 | 32 | 50.09% |
| BKNG240524P03555000 | 2024-05-22 10:50AM EDT | 3,555.00 | 0.70 | 0.05 | 1.25 | +0.12 | +20.69% | 7 | 26 | 42.32% |
| BKNG240524P03560000 | 2024-05-22 9:57AM EDT | 3,560.00 | 1.67 | 0.05 | 4.90 | +0.09 | +5.70% | 2 | 15 | 53.81% |
| BKNG240524P03565000 | 2024-05-22 9:58AM EDT | 3,565.00 | 1.78 | 0.20 | 4.90 | +0.32 | +21.92% | 2 | 7 | 53.01% |
| BKNG240524P03570000 | 2024-05-22 9:48AM EDT | 3,570.00 | 0.79 | 0.60 | 4.60 | -3.21 | -80.25% | 1 | 6 | 51.49% |
| BKNG240524P03575000 | 2024-05-22 9:58AM EDT | 3,575.00 | 2.13 | 0.20 | 3.40 | -0.57 | -21.11% | 2 | 8 | 47.55% |
| BKNG240524P03580000 | 2024-05-22 10:00AM EDT | 3,580.00 | 1.79 | 0.05 | 4.60 | -3.21 | -64.20% | 29 | 7 | 49.91% |
| BKNG240524P03585000 | 2024-05-20 12:53PM EDT | 3,585.00 | 2.09 | 0.05 | 3.40 | 0.00 | - | 1 | 2 | 46.04% |
| BKNG240524P03590000 | 2024-05-20 10:53AM EDT | 3,590.00 | 3.81 | 0.05 | 3.40 | 0.00 | - | 11 | 11 | 45.28% |
| BKNG240524P03595000 | 2024-05-20 11:22AM EDT | 3,595.00 | 3.59 | 0.05 | 4.70 | 0.00 | - | 11 | 30 | 47.76% |
| BKNG240524P03600000 | 2024-05-22 10:05AM EDT | 3,600.00 | 1.75 | 0.05 | 2.35 | +0.75 | +75.00% | 2 | 45 | 40.64% |
| BKNG240524P03605000 | 2024-05-20 10:11AM EDT | 3,605.00 | 6.79 | 0.05 | 3.40 | 0.00 | - | 2 | 2 | 42.99% |
| BKNG240524P03610000 | 2024-05-20 2:46PM EDT | 3,610.00 | 2.15 | 0.05 | 4.70 | 0.00 | - | 1 | 3 | 45.36% |
| BKNG240524P03615000 | 2024-05-21 10:39AM EDT | 3,615.00 | 1.90 | 0.05 | 3.50 | 0.00 | - | 1 | 4 | 41.72% |
| BKNG240524P03620000 | 2024-05-22 10:42AM EDT | 3,620.00 | 1.87 | 0.25 | 1.80 | +0.91 | +94.79% | 1 | 8 | 35.89% |
| BKNG240524P03625000 | 2024-05-21 10:09AM EDT | 3,625.00 | 1.93 | 0.25 | 4.80 | 0.00 | - | 1 | 7 | 43.15% |
| BKNG240524P03630000 | 2024-05-22 9:30AM EDT | 3,630.00 | 1.00 | 0.25 | 3.50 | -1.48 | -59.68% | 3 | 26 | 39.41% |
| BKNG240524P03635000 | 2024-05-20 3:34PM EDT | 3,635.00 | 3.39 | 0.05 | 3.60 | 0.00 | - | 5 | 3 | 38.87% |
| BKNG240524P03640000 | 2024-05-22 10:05AM EDT | 3,640.00 | 1.81 | 0.25 | 3.60 | -1.19 | -39.67% | 2 | 26 | 38.10% |
| BKNG240524P03645000 | 2024-05-21 1:08PM EDT | 3,645.00 | 1.35 | 0.30 | 4.70 | 0.00 | - | 3 | 11 | 39.70% |
| BKNG240524P03650000 | 2024-05-22 10:42AM EDT | 3,650.00 | 2.07 | 0.45 | 3.70 | -2.48 | -54.51% | 2 | 31 | 36.76% |
| BKNG240524P03655000 | 2024-05-20 3:34PM EDT | 3,655.00 | 4.79 | 0.50 | 3.00 | 0.00 | - | 6 | 4 | 34.33% |
| BKNG240524P03660000 | 2024-05-22 10:02AM EDT | 3,660.00 | 2.07 | 0.30 | 2.10 | +0.52 | +33.55% | 2 | 22 | 31.16% |
| BKNG240524P03665000 | 2024-05-21 12:41PM EDT | 3,665.00 | 2.80 | 0.30 | 1.65 | 0.00 | - | 2 | 23 | 29.03% |
| BKNG240524P03670000 | 2024-05-21 9:41AM EDT | 3,670.00 | 5.87 | 0.25 | 5.00 | 0.00 | - | 2 | 29 | 36.16% |
| BKNG240524P03675000 | 2024-05-21 1:08PM EDT | 3,675.00 | 2.50 | 0.05 | 5.20 | 0.00 | - | 10 | 23 | 35.68% |
| BKNG240524P03680000 | 2024-05-22 10:49AM EDT | 3,680.00 | 1.45 | 0.60 | 4.00 | -0.57 | -22.01% | 2 | 23 | 32.61% |
| BKNG240524P03685000 | 2024-05-22 10:49AM EDT | 3,685.00 | 0.90 | 0.10 | 3.90 | -2.60 | -74.29% | 2 | 8 | 31.60% |
| BKNG240524P03690000 | 2024-05-22 10:02AM EDT | 3,690.00 | 1.10 | 0.70 | 4.10 | -3.30 | -75.00% | 7 | 6 | 31.17% |
| BKNG240524P03695000 | 2024-05-21 3:34PM EDT | 3,695.00 | 2.61 | 0.70 | 4.20 | 0.00 | - | 1 | 4 | 30.53% |
| BKNG240524P03700000 | 2024-05-22 10:02AM EDT | 3,700.00 | 1.70 | 1.15 | 2.35 | -1.14 | -40.14% | 6 | 33 | 25.89% |
| BKNG240524P03705000 | 2024-05-21 12:37PM EDT | 3,705.00 | 7.00 | 0.70 | 3.60 | 0.00 | - | 3 | 12 | 27.77% |
| BKNG240524P03710000 | 2024-05-21 3:18PM EDT | 3,710.00 | 4.56 | 1.25 | 2.40 | 0.00 | - | 1 | 8 | 24.48% |
| BKNG240524P03715000 | 2024-05-22 9:58AM EDT | 3,715.00 | 2.10 | 1.30 | 2.60 | -5.47 | -72.26% | 1 | 6 | 24.15% |
| BKNG240524P03720000 | 2024-05-22 10:59AM EDT | 3,720.00 | 1.90 | 1.45 | 2.70 | -3.03 | -55.49% | 11 | 7 | 23.58% |
| BKNG240524P03730000 | 2024-05-22 10:41AM EDT | 3,730.00 | 2.10 | 1.55 | 3.10 | -3.20 | -60.38% | 1 | 16 | 22.75% |
| BKNG240524P03735000 | 2024-05-22 10:56AM EDT | 3,735.00 | 2.66 | 1.85 | 3.30 | -4.34 | -38.27% | 1 | 6 | 22.29% |
| BKNG240524P03740000 | 2024-05-22 10:59AM EDT | 3,740.00 | 2.90 | 2.05 | 3.70 | -5.66 | -66.04% | 2 | 5 | 22.13% |
| BKNG240524P03745000 | 2024-05-21 1:45PM EDT | 3,745.00 | 9.92 | 2.45 | 3.90 | 0.00 | - | 1 | 12 | 21.60% |
| BKNG240524P03750000 | 2024-05-22 10:58AM EDT | 3,750.00 | 3.74 | 2.90 | 4.70 | -6.26 | -64.34% | 8 | 43 | 21.90% |
| BKNG240524P03755000 | 2024-05-22 10:07AM EDT | 3,755.00 | 4.25 | 3.10 | 5.00 | -10.51 | -71.21% | 4 | 15 | 21.40% |
| BKNG240524P03760000 | 2024-05-22 10:47AM EDT | 3,760.00 | 4.25 | 3.70 | 5.60 | -9.55 | -69.45% | 4 | 96 | 21.25% |
| BKNG240524P03765000 | 2024-05-22 9:30AM EDT | 3,765.00 | 7.80 | 3.80 | 6.10 | -6.70 | -46.21% | 1 | 20 | 20.90% |
| BKNG240524P03770000 | 2024-05-21 2:18PM EDT | 3,770.00 | 5.35 | 4.30 | 6.80 | -14.65 | -42.28% | 1 | 7 | 20.73% |
| BKNG240524P03780000 | 2024-05-22 10:00AM EDT | 3,780.00 | 5.20 | 5.70 | 7.80 | -7.90 | -60.31% | 11 | 11 | 19.74% |
| BKNG240524P03785000 | 2024-05-22 9:38AM EDT | 3,785.00 | 8.00 | 6.40 | 8.90 | -13.50 | -62.79% | 6 | 8 | 19.75% |
| BKNG240524P03800000 | 2024-05-22 10:52AM EDT | 3,800.00 | 12.00 | 9.60 | 13.60 | -8.00 | -40.00% | 17 | 22 | 20.37% |
| BKNG240524P03820000 | 2024-05-22 10:28AM EDT | 3,820.00 | 16.50 | 14.80 | 19.80 | -18.61 | -53.00% | 6 | 2 | 19.66% |
| BKNG240524P03825000 | 2024-05-22 10:52AM EDT | 3,825.00 | 18.00 | 15.90 | 22.10 | -86.00 | -82.69% | 1 | 3 | 19.79% |
| BKNG240524P03850000 | 2024-05-22 10:39AM EDT | 3,850.00 | 28.90 | 26.70 | 34.40 | -119.71 | -80.55% | 5 | 5 | 19.47% |
| BKNG240524P03900000 | 2024-05-10 9:43AM EDT | 3,900.00 | 128.01 | 58.60 | 67.90 | 0.00 | - | 1 | 1 | 16.92% |
| BKNG240524P04000000 | 2024-05-16 12:40PM EDT | 4,000.00 | 206.70 | 150.10 | 163.60 | 0.00 | - | 1 | 1 | 13.28% |
| BKNG240524P04010000 | 2024-05-17 9:37AM EDT | 4,010.00 | 261.00 | 160.00 | 175.30 | 0.00 | - | 3 | 0 | 28.21% |
| BKNG240524P04100000 | 2024-05-13 2:13PM EDT | 4,100.00 | 375.07 | 249.40 | 264.60 | 0.00 | - | 1 | 0 | 36.04% |
| BKNG240524P04200000 | 2024-05-09 10:28AM EDT | 4,200.00 | 470.18 | 348.30 | 363.70 | 0.00 | - | 2 | 0 | 35.84% |
