Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.627,09 -87,44 (-0,15%) CMC Crypto 200
1.308,81 -56,32 (-4,13%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3450.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C03450000 | 2024-05-06 1:28PM EDT | 2024-05-10 | 135.00 | 151.60 | 166.90 | 0.00 | - | 7 | 12 | 40.42% |
| BKNG240517C03450000 | 2024-05-07 11:18AM EDT | 2024-05-17 | 172.85 | 164.30 | 177.70 | +20.00 | +13.08% | 2 | 32 | 31.12% |
| BKNG240524C03450000 | 2024-05-02 3:24PM EDT | 2024-05-24 | 118.10 | 176.60 | 192.70 | 0.00 | - | - | 1 | 30.58% |
| BKNG240531C03450000 | 2024-04-19 9:32AM EDT | 2024-05-31 | 150.00 | 183.90 | 197.80 | 0.00 | - | 1 | 1 | 27.64% |
| BKNG240614C03450000 | 2024-05-02 3:32PM EDT | 2024-06-14 | 143.00 | 200.00 | 213.20 | 0.00 | - | - | 22 | 26.05% |
| BKNG240621C03450000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 228.00 | 210.00 | 223.50 | 0.00 | - | 3 | 13 | 26.32% |
| BKNG240920C03450000 | 2024-03-04 12:23PM EDT | 2024-09-20 | 339.05 | 408.30 | 422.00 | 0.00 | - | 1 | 3 | 39.37% |
| BKNG250620C03450000 | 2024-02-12 2:25PM EDT | 2025-06-20 | 869.52 | 564.00 | 584.00 | 0.00 | - | 1 | 4 | 33.86% |
| BKNG260116C03450000 | 2024-03-22 10:02AM EDT | 2026-01-16 | 799.00 | 652.50 | 675.00 | 0.00 | - | 1 | 2 | 32.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510P03450000 | 2024-05-07 3:14PM EDT | 2024-05-10 | 1.27 | 0.85 | 4.00 | -3.36 | -72.57% | 13 | 21 | 29.94% |
| BKNG240517P03450000 | 2024-05-07 3:14PM EDT | 2024-05-17 | 6.85 | 6.70 | 10.00 | -9.98 | -59.30% | 3 | 34 | 23.30% |
| BKNG240524P03450000 | 2024-05-07 2:57PM EDT | 2024-05-24 | 14.00 | 12.50 | 18.70 | -15.00 | -51.72% | 2 | 4 | 22.69% |
| BKNG240531P03450000 | 2024-05-03 10:10AM EDT | 2024-05-31 | 14.50 | 18.70 | 24.90 | 0.00 | - | 1 | 2 | 21.62% |
| BKNG240607P03450000 | 2024-05-07 2:02PM EDT | 2024-06-07 | 29.02 | 26.10 | 33.10 | -4.82 | -14.24% | 1 | 1 | 21.69% |
| BKNG240614P03450000 | 2024-05-06 12:10PM EDT | 2024-06-14 | 60.00 | 30.80 | 44.20 | 0.00 | - | 1 | 2 | 22.61% |
| BKNG240621P03450000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 55.15 | 39.30 | 46.40 | 0.00 | - | 10 | 22 | 21.34% |
| BKNG240920P03450000 | 2024-04-24 9:48AM EDT | 2024-09-20 | 142.20 | 125.70 | 136.50 | -40.80 | -22.30% | 1 | 5 | 23.80% |
| BKNG241018P03450000 | 2024-04-24 1:13PM EDT | 2024-10-18 | 210.60 | 141.60 | 152.80 | 0.00 | - | 1 | 4 | 23.49% |
| BKNG250321P03450000 | 2024-04-25 3:11PM EDT | 2025-03-21 | 299.48 | 239.70 | 256.90 | 0.00 | - | 1 | 2 | 25.06% |
| BKNG250620P03450000 | 2024-02-12 2:24PM EDT | 2025-06-20 | 277.30 | 338.00 | 356.00 | 0.00 | - | 1 | 3 | 28.91% |
| BKNG260116P03450000 | 2024-03-21 3:00PM EDT | 2026-01-16 | 375.25 | 452.50 | 477.50 | 0.00 | - | - | 1 | 30.30% |
| BKNG260618P03450000 | 2024-05-03 9:30AM EDT | 2026-06-18 | 413.80 | 412.40 | 436.60 | 0.00 | - | 1 | 0 | 25.09% |
