Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.756,17 +3.673,30 (+6,67%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,400.00 | 0.30 | 0.00 | - | 152 | 80 |
| - | - | - | - | - | 2,480.00 | 0.40 | 0.00 | - | 2 | 3 |
| 1,160.00 | +165.26 | +16.61% | 1 | 2 | 2,500.00 | 0.05 | -0.55 | -91.67% | 11 | 5 |
| - | - | - | - | - | 2,540.00 | 0.63 | 0.00 | - | 2 | 0 |
| 987.85 | 0.00 | - | - | 5 | 2,560.00 | - | - | - | - | - |
| 946.13 | 0.00 | - | 2 | 34 | 2,580.00 | - | - | - | - | - |
| 900.19 | 0.00 | - | 2 | 4 | 2,600.00 | 0.99 | 0.00 | - | 62 | 62 |
| 1,085.80 | +298.50 | +37.91% | 1 | 4 | 2,620.00 | - | - | - | - | - |
| 886.03 | 0.00 | - | - | 2 | 2,640.00 | - | - | - | - | - |
| 765.05 | 0.00 | - | 4 | 4 | 2,650.00 | 1.50 | 0.00 | - | - | 1 |
| 753.68 | 0.00 | - | 56 | 28 | 2,660.00 | - | - | - | - | - |
| 742.67 | 0.00 | - | 288 | 141 | 2,680.00 | 1.61 | -1.09 | -40.37% | 1 | 1 |
| 1,022.90 | +312.08 | +43.90% | 1 | 12 | 2,700.00 | 0.25 | -0.85 | -77.27% | 2 | 4 |
| 687.75 | 0.00 | - | 2 | 21 | 2,720.00 | - | - | - | - | - |
| 719.50 | 0.00 | - | 26 | 13 | 2,740.00 | - | - | - | - | - |
| 777.65 | 0.00 | - | 2 | 2 | 2,750.00 | - | - | - | - | - |
| 662.94 | 0.00 | - | 48 | 26 | 2,760.00 | 3.44 | 0.00 | - | - | 1 |
| 627.80 | 0.00 | - | 190 | 96 | 2,780.00 | 4.21 | 0.00 | - | - | 2 |
| 876.33 | +260.45 | +42.29% | 2 | 73 | 2,800.00 | 0.16 | -1.39 | -89.68% | 1 | 50 |
| - | - | - | - | - | 2,820.00 | 1.30 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 2,850.00 | 0.20 | -1.25 | -86.21% | 2 | 5 |
| - | - | - | - | - | 2,880.00 | 2.70 | -1.36 | -33.50% | 1 | 1 |
| - | - | - | - | - | 2,900.00 | 0.15 | -2.10 | -93.33% | 8 | 19 |
| - | - | - | - | - | 2,960.00 | 4.89 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 3,020.00 | 0.50 | -5.71 | -91.95% | 10 | 3 |
| 477.70 | 0.00 | - | - | 1 | 3,030.00 | - | - | - | - | - |
| - | - | - | - | - | 3,090.00 | 6.73 | 0.00 | - | 1 | 2 |
| 602.00 | +187.70 | +45.31% | 1 | 1 | 3,100.00 | 0.85 | -5.35 | -86.29% | 14 | 17 |
| - | - | - | - | - | 3,140.00 | 9.90 | 0.00 | - | 3 | 47 |
| - | - | - | - | - | 3,150.00 | 0.40 | -10.60 | -96.36% | 2 | 42 |
| - | - | - | - | - | 3,180.00 | 13.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 3,190.00 | 14.36 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,200.00 | 0.90 | -14.49 | -94.15% | 38 | 30 |
| 420.00 | 0.00 | - | - | 3 | 3,220.00 | - | - | - | - | - |
| - | - | - | - | - | 3,230.00 | 1.69 | -20.76 | -92.47% | 1 | 6 |
| - | - | - | - | - | 3,250.00 | 0.80 | -21.70 | -96.44% | 20 | 28 |
| - | - | - | - | - | 3,260.00 | 30.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,270.00 | 0.75 | -26.25 | -97.22% | 1 | 6 |
| - | - | - | - | - | 3,280.00 | 30.70 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 3,290.00 | 38.05 | 0.00 | - | 1 | 2 |
| 236.47 | 0.00 | - | 1 | 5 | 3,300.00 | 1.35 | -33.30 | -96.10% | 15 | 7 |
| 233.18 | 0.00 | - | - | 2 | 3,310.00 | 1.50 | -45.28 | -96.79% | 1 | 2 |
| 415.00 | +129.67 | +45.45% | 1 | 2 | 3,320.00 | - | - | - | - | - |
| 378.10 | +109.70 | +40.87% | 1 | 1 | 3,330.00 | 2.15 | -43.75 | -95.32% | 4 | 3 |
| 260.90 | 0.00 | - | - | 1 | 3,340.00 | 0.45 | -46.85 | -99.05% | 6 | 5 |
| 315.80 | 0.00 | - | 1 | 1 | 3,350.00 | 2.54 | -44.46 | -94.60% | 17 | 9 |
| 363.95 | +235.95 | +184.34% | 1 | 2 | 3,360.00 | 66.17 | 0.00 | - | 2 | 4 |
| 209.17 | 0.00 | - | - | 3 | 3,365.00 | - | - | - | - | - |
| 354.15 | +145.74 | +69.93% | 1 | 1 | 3,370.00 | 54.83 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,385.00 | 4.00 | -74.00 | -94.87% | 1 | 1 |
| - | - | - | - | - | 3,390.00 | 5.05 | -62.50 | -92.52% | 13 | 8 |
| 253.60 | +128.43 | +102.60% | 2 | 8 | 3,400.00 | 5.00 | -61.49 | -92.48% | 28 | 11 |
| - | - | - | - | - | 3,405.00 | 3.17 | -74.13 | -95.90% | 1 | 16 |
| 107.41 | 0.00 | - | 1 | 6 | 3,410.00 | 5.10 | -74.29 | -93.58% | 7 | 3 |
| 220.00 | +92.00 | +71.88% | 3 | 12 | 3,420.00 | - | - | - | - | - |
| 269.04 | +172.15 | +177.68% | 1 | 4 | 3,430.00 | 6.85 | -70.65 | -91.16% | 6 | 7 |
| - | - | - | - | - | 3,435.00 | 6.70 | -78.38 | -92.13% | 3 | 7 |
| 172.00 | +91.90 | +114.73% | 22 | 24 | 3,440.00 | 8.10 | -110.75 | -93.18% | 11 | 3 |
| 103.00 | 0.00 | - | 2 | 2 | 3,445.00 | 87.15 | 0.00 | - | 1 | 5 |
| 154.49 | +38.29 | +32.95% | 4 | 9 | 3,450.00 | 9.80 | -81.67 | -89.29% | 9 | 7 |
| - | - | - | - | - | 3,455.00 | 77.30 | 0.00 | - | - | 2 |
| 271.52 | +165.52 | +156.15% | 21 | 25 | 3,460.00 | 9.00 | -85.70 | -90.50% | 8 | 11 |
| 124.03 | 0.00 | - | - | 1 | 3,465.00 | 9.30 | -116.91 | -92.63% | 3 | 3 |
| 200.00 | +132.00 | +194.12% | 3 | 3 | 3,470.00 | 8.00 | -135.47 | -94.42% | 2 | 2 |
| 272.20 | +185.38 | +213.52% | 2 | 4 | 3,475.00 | 10.90 | -91.10 | -89.31% | 5 | 5 |
| 220.94 | +152.02 | +220.57% | 1 | 2 | 3,480.00 | - | - | - | - | - |
| 262.60 | +177.60 | +208.94% | 2 | 5 | 3,485.00 | 9.55 | -92.75 | -90.66% | 3 | 3 |
| - | - | - | - | - | 3,490.00 | 18.00 | -75.83 | -80.82% | 6 | 20 |
| 106.10 | +16.18 | +17.99% | 26 | 16 | 3,500.00 | 20.10 | -108.10 | -84.32% | 68 | 53 |
| 105.00 | 0.00 | - | 1 | 1 | 3,505.00 | - | - | - | - | - |
| 235.00 | +170.95 | +266.90% | 1 | 8 | 3,510.00 | - | - | - | - | - |
| 235.77 | +177.87 | +307.20% | 1 | 3 | 3,515.00 | - | - | - | - | - |
| 85.80 | +17.77 | +26.12% | 9 | 6 | 3,520.00 | - | - | - | - | - |
| 82.00 | +31.90 | +63.67% | 7 | 9 | 3,525.00 | 11.15 | -99.23 | -89.90% | 2 | 1 |
| 121.73 | +58.73 | +93.22% | 6 | 8 | 3,530.00 | - | - | - | - | - |
| 95.85 | 0.00 | - | 1 | 0 | 3,535.00 | - | - | - | - | - |
| 81.77 | +16.77 | +25.80% | 9 | 18 | 3,540.00 | - | - | - | - | - |
| 82.05 | 0.00 | - | 1 | 11 | 3,545.00 | 19.00 | -62.65 | -76.73% | 1 | 2 |
| 65.00 | -2.85 | -4.20% | 7 | 65 | 3,550.00 | 33.76 | -47.24 | -58.32% | 17 | 2 |
| 65.60 | -0.98 | -1.47% | 1 | 3 | 3,555.00 | - | - | - | - | - |
| 193.78 | +142.07 | +274.74% | 3 | 5 | 3,560.00 | 26.35 | -115.65 | -81.44% | 5 | 6 |
| 183.64 | +131.47 | +252.00% | 2 | 4 | 3,565.00 | 24.45 | -101.30 | -80.56% | 1 | 5 |
| 62.06 | -0.94 | -1.49% | 6 | 8 | 3,570.00 | 45.62 | -138.28 | -75.19% | 25 | 2 |
| 52.58 | -22.42 | -29.89% | 6 | 2 | 3,575.00 | - | - | - | - | - |
| - | - | - | - | - | 3,585.00 | 53.20 | -96.18 | -64.39% | 3 | 6 |
| 51.85 | -68.55 | -56.94% | 8 | 0 | 3,590.00 | - | - | - | - | - |
| 40.00 | -10.00 | -20.00% | 49 | 90 | 3,600.00 | 60.00 | -140.30 | -70.04% | 37 | 18 |
| 52.70 | +23.00 | +77.44% | 4 | 1 | 3,605.00 | - | - | - | - | - |
| 38.77 | +1.85 | +5.01% | 10 | 3 | 3,610.00 | - | - | - | - | - |
| 54.36 | -100.94 | -65.00% | 3 | 0 | 3,615.00 | - | - | - | - | - |
| 38.88 | +14.64 | +60.40% | 4 | 4 | 3,620.00 | - | - | - | - | - |
| - | - | - | - | - | 3,625.00 | 156.20 | 0.00 | - | 2 | 1 |
| 32.27 | +7.29 | +29.18% | 6 | 6 | 3,630.00 | - | - | - | - | - |
| 33.80 | -90.50 | -72.81% | 5 | 1 | 3,635.00 | - | - | - | - | - |
| 29.43 | +6.43 | +27.96% | 20 | 5 | 3,640.00 | - | - | - | - | - |
| 25.00 | -15.00 | -37.50% | 56 | 216 | 3,650.00 | 68.00 | -58.00 | -46.03% | 10 | 2 |
| 22.00 | +3.60 | +19.57% | 6 | 10 | 3,660.00 | 95.00 | -160.80 | -62.86% | 5 | 3 |
| 24.40 | +6.40 | +35.56% | 14 | 4 | 3,670.00 | 64.70 | -106.80 | -62.27% | 1 | 1 |
| 39.70 | +23.71 | +148.28% | 3 | 5 | 3,675.00 | - | - | - | - | - |
| 20.00 | -18.33 | -47.82% | 13 | 0 | 3,680.00 | - | - | - | - | - |
| 16.26 | -20.22 | -55.43% | 4 | 2 | 3,690.00 | - | - | - | - | - |
| 18.00 | +5.65 | +45.75% | 4 | 11 | 3,695.00 | - | - | - | - | - |
| 12.43 | -8.30 | -40.04% | 160 | 119 | 3,700.00 | - | - | - | - | - |
| 13.78 | -28.27 | -67.23% | 13 | 6 | 3,710.00 | - | - | - | - | - |
| 12.15 | -17.75 | -59.36% | 3 | 0 | 3,725.00 | - | - | - | - | - |
| 8.20 | -6.45 | -44.03% | 64 | 59 | 3,750.00 | 238.20 | 0.00 | - | - | 3 |
| 15.80 | 0.00 | - | 1 | 2 | 3,755.00 | - | - | - | - | - |
| 18.77 | +7.64 | +68.64% | 11 | 3 | 3,760.00 | 129.80 | -115.60 | -47.11% | 1 | 3 |
| 6.00 | -3.60 | -37.50% | 5 | 3 | 3,780.00 | - | - | - | - | - |
| 3.50 | -8.50 | -70.83% | 137 | 33 | 3,800.00 | - | - | - | - | - |
| 4.25 | -4.04 | -48.73% | 5 | 16 | 3,820.00 | - | - | - | - | - |
| 7.50 | -5.90 | -44.03% | 15 | 1 | 3,840.00 | - | - | - | - | - |
| 2.92 | -4.38 | -60.00% | 90 | 5 | 3,850.00 | 404.00 | 0.00 | - | - | 1 |
| 3.03 | -4.76 | -61.10% | 11 | 2 | 3,860.00 | - | - | - | - | - |
| - | - | - | - | - | 3,880.00 | 432.00 | 0.00 | - | - | 1 |
| 1.70 | -5.30 | -75.71% | 98 | 39 | 3,900.00 | - | - | - | - | - |
| 2.62 | -0.88 | -25.14% | 7 | 4 | 3,910.00 | - | - | - | - | - |
| 2.10 | -1.43 | -40.51% | 31 | 4 | 3,920.00 | - | - | - | - | - |
| 2.37 | -6.53 | -73.37% | 20 | 1 | 3,930.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 1 | 0 | 3,940.00 | - | - | - | - | - |
| 1.42 | -4.19 | -74.69% | 11 | 3 | 3,950.00 | - | - | - | - | - |
| 0.95 | -1.55 | -62.00% | 105 | 34 | 4,000.00 | - | - | - | - | - |
| 22.75 | 0.00 | - | 1 | 0 | 4,040.00 | - | - | - | - | - |
| 1.64 | -1.06 | -39.26% | 9 | 3 | 4,050.00 | - | - | - | - | - |
| 0.79 | -11.21 | -93.42% | 48 | 2 | 4,100.00 | - | - | - | - | - |
| 3.61 | 0.00 | - | 2 | 1 | 4,220.00 | - | - | - | - | - |
| 3.47 | 0.00 | - | 5 | 2 | 4,240.00 | - | - | - | - | - |
| 0.51 | -2.77 | -84.45% | 60 | 1 | 4,250.00 | - | - | - | - | - |
| 0.40 | -3.00 | -88.24% | 21 | 0 | 4,260.00 | - | - | - | - | - |
| 0.30 | -2.86 | -90.51% | 20 | 1 | 4,280.00 | - | - | - | - | - |
| 0.10 | -2.89 | -96.66% | 150 | 2 | 4,300.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 0 | 4,700.00 | - | - | - | - | - |
