Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年6月28日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,495.64 | 0.00 | - | - | 2 | 2,300.00 | 0.10 | 0.00 | - | 6 | 143 |
| - | - | - | - | - | 2,400.00 | 1.73 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 2,450.00 | 0.75 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,500.00 | 0.05 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 2,520.00 | 0.89 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,540.00 | 2.45 | 0.00 | - | - | 2 |
| 1,196.41 | 0.00 | - | - | 2 | 2,600.00 | 1.74 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,680.00 | 1.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,700.00 | 1.25 | 0.00 | - | 100 | 73 |
| - | - | - | - | - | 2,720.00 | 1.30 | 0.00 | - | 19 | 20 |
| - | - | - | - | - | 2,800.00 | 1.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,860.00 | 3.22 | 0.00 | - | 1 | 1 |
| 989.20 | 0.00 | - | 1 | 1 | 3,000.00 | 0.05 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 3,040.00 | 3.57 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,050.00 | 2.73 | 0.00 | - | - | 0 |
| 899.20 | 0.00 | - | 1 | 1 | 3,090.00 | - | - | - | - | - |
| - | - | - | - | - | 3,100.00 | 0.75 | 0.00 | - | 3 | 4 |
| 601.19 | 0.00 | - | 1 | 1 | 3,140.00 | - | - | - | - | - |
| 600.99 | 0.00 | - | 2 | 1 | 3,150.00 | 0.20 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,200.00 | 1.00 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 3,210.00 | 3.23 | 0.00 | - | - | 20 |
| - | - | - | - | - | 3,240.00 | 4.58 | 0.00 | - | 2 | 2 |
| 492.61 | 0.00 | - | 3 | 4 | 3,250.00 | 3.53 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 3,280.00 | 5.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,290.00 | 3.03 | 0.00 | - | 20 | 10 |
| - | - | - | - | - | 3,300.00 | 7.18 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 3,310.00 | 3.50 | 0.00 | - | 2 | 2 |
| 456.50 | 0.00 | - | - | 2 | 3,320.00 | 3.40 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 3,330.00 | 6.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,340.00 | 4.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,350.00 | 0.25 | -4.14 | -94.31% | 2 | 0 |
| - | - | - | - | - | 3,360.00 | 4.49 | 0.00 | - | 40 | 46 |
| - | - | - | - | - | 3,370.00 | 5.58 | 0.00 | - | 42 | 20 |
| - | - | - | - | - | 3,380.00 | 5.56 | 0.00 | - | 2 | 1 |
| 578.39 | +33.09 | +6.07% | 1 | 4 | 3,400.00 | 0.65 | +0.01 | +1.56% | 49 | 34 |
| 344.70 | 0.00 | - | - | 1 | 3,420.00 | 0.31 | -1.22 | -79.74% | 12 | 2 |
| - | - | - | - | - | 3,430.00 | 1.38 | -2.12 | -60.57% | 20 | 5 |
| - | - | - | - | - | 3,450.00 | 1.75 | +1.18 | +207.02% | 4 | 35 |
| - | - | - | - | - | 3,460.00 | 2.69 | 0.00 | - | 50 | 24 |
| - | - | - | - | - | 3,470.00 | 0.48 | -1.95 | -80.25% | 14 | 3 |
| - | - | - | - | - | 3,480.00 | 0.49 | -1.84 | -78.97% | 1 | 5 |
| - | - | - | - | - | 3,490.00 | 2.17 | 0.00 | - | 3 | 7 |
| 446.17 | 0.00 | - | 2 | 2 | 3,500.00 | 0.60 | -0.74 | -55.22% | 29 | 22 |
| - | - | - | - | - | 3,510.00 | 0.61 | -0.62 | -50.41% | 3 | 5 |
| - | - | - | - | - | 3,520.00 | 0.58 | -0.55 | -48.67% | 21 | 24 |
| 314.10 | 0.00 | - | 1 | 1 | 3,530.00 | 0.91 | -1.87 | -67.27% | 3 | 2 |
| - | - | - | - | - | 3,550.00 | 0.88 | -0.83 | -48.54% | 22 | 27 |
| - | - | - | - | - | 3,560.00 | 2.12 | +0.05 | +2.42% | 27 | 2 |
| 289.20 | 0.00 | - | - | 1 | 3,565.00 | 2.12 | -12.17 | -85.16% | 26 | 2 |
| - | - | - | - | - | 3,580.00 | 0.91 | -13.52 | -93.69% | 4 | 2 |
| - | - | - | - | - | 3,590.00 | 15.70 | 0.00 | - | 1 | 2 |
| 225.40 | 0.00 | - | 1 | 0 | 3,600.00 | 0.95 | -0.25 | -20.83% | 109 | 57 |
| 216.30 | 0.00 | - | - | 2 | 3,605.00 | - | - | - | - | - |
| - | - | - | - | - | 3,610.00 | 1.04 | -0.83 | -44.39% | 2 | 8 |
| - | - | - | - | - | 3,620.00 | 1.29 | -0.32 | -19.88% | 245 | 12 |
| - | - | - | - | - | 3,625.00 | 1.39 | -0.96 | -40.85% | 21 | 6 |
| 217.80 | 0.00 | - | 1 | 2 | 3,630.00 | - | - | - | - | - |
| 244.80 | 0.00 | - | 1 | 4 | 3,635.00 | 2.67 | -3.13 | -53.97% | 26 | 0 |
| 240.05 | 0.00 | - | 1 | 1 | 3,640.00 | 2.55 | +0.18 | +7.59% | 3 | 2 |
| 299.80 | +112.60 | +60.15% | 1 | 1 | 3,650.00 | 1.68 | -1.05 | -38.46% | 49 | 7 |
| - | - | - | - | - | 3,655.00 | 2.30 | -6.50 | -73.86% | 24 | 1 |
| - | - | - | - | - | 3,660.00 | 6.17 | 0.00 | - | 1 | 2 |
| 173.80 | 0.00 | - | - | 1 | 3,665.00 | - | - | - | - | - |
| 145.40 | 0.00 | - | 1 | 1 | 3,670.00 | 61.65 | 0.00 | - | 15 | 6 |
| - | - | - | - | - | 3,675.00 | 2.46 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,680.00 | 2.02 | -8.29 | -80.41% | 2 | 8 |
| 143.40 | 0.00 | - | 2 | 0 | 3,685.00 | 49.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 3,690.00 | 3.65 | 0.00 | - | 1 | 1 |
| 120.80 | 0.00 | - | 1 | 1 | 3,695.00 | 11.00 | 0.00 | - | - | 1 |
| 185.79 | 0.00 | - | 2 | 5 | 3,700.00 | 1.60 | -0.65 | -28.89% | 17 | 30 |
| - | - | - | - | - | 3,710.00 | 5.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,715.00 | 2.95 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 3,720.00 | 3.86 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,730.00 | 51.40 | 0.00 | - | 1 | 1 |
| 142.60 | 0.00 | - | - | 1 | 3,735.00 | 67.73 | 0.00 | - | 4 | 2 |
| 153.31 | 0.00 | - | 2 | 3 | 3,740.00 | - | - | - | - | - |
| - | - | - | - | - | 3,745.00 | 5.00 | 0.00 | - | 1 | 1 |
| 247.57 | +117.97 | +91.03% | 1 | 4 | 3,750.00 | 3.10 | -0.60 | -16.22% | 1 | 7 |
| - | - | - | - | - | 3,755.00 | 76.88 | 0.00 | - | 4 | 2 |
| 223.68 | +78.58 | +54.16% | 1 | 2 | 3,760.00 | 2.68 | -11.52 | -81.13% | 2 | 2 |
| 202.75 | 0.00 | - | 1 | 6 | 3,765.00 | 67.56 | 0.00 | - | 2 | 2 |
| 185.95 | +96.35 | +107.53% | 1 | 2 | 3,770.00 | 4.00 | 0.00 | - | 3 | 4 |
| 135.00 | 0.00 | - | 1 | 5 | 3,775.00 | - | - | - | - | - |
| 221.00 | +126.00 | +132.63% | 3 | 7 | 3,780.00 | 2.60 | -1.52 | -36.89% | 4 | 2 |
| - | - | - | - | - | 3,785.00 | 78.02 | 0.00 | - | 1 | 0 |
| 113.00 | 0.00 | - | 1 | 0 | 3,790.00 | 3.76 | -2.34 | -38.36% | 1 | 43 |
| 97.20 | 0.00 | - | 1 | 2 | 3,795.00 | - | - | - | - | - |
| 163.40 | -3.55 | -2.13% | 1 | 12 | 3,800.00 | 4.60 | -0.20 | -4.17% | 11 | 14 |
| 139.00 | 0.00 | - | 1 | 1 | 3,805.00 | 8.50 | 0.00 | - | 2 | 3 |
| 103.22 | 0.00 | - | 1 | 1 | 3,810.00 | 9.25 | 0.00 | - | 3 | 4 |
| 85.13 | 0.00 | - | - | 1 | 3,815.00 | - | - | - | - | - |
| 153.65 | 0.00 | - | 2 | 2 | 3,820.00 | 6.72 | +0.72 | +12.00% | 1 | 13 |
| 160.30 | 0.00 | - | 1 | 2 | 3,825.00 | - | - | - | - | - |
| 112.30 | 0.00 | - | 1 | 5 | 3,830.00 | 5.29 | -6.20 | -53.96% | 3 | 5 |
| 120.00 | 0.00 | - | 5 | 7 | 3,840.00 | 10.10 | +1.79 | +21.54% | 1 | 3 |
| 112.00 | 0.00 | - | 1 | 2 | 3,845.00 | - | - | - | - | - |
| 138.00 | +23.00 | +20.00% | 1 | 6 | 3,850.00 | 7.02 | -3.02 | -30.08% | 9 | 23 |
| 111.52 | 0.00 | - | 2 | 1 | 3,860.00 | 14.90 | +4.02 | +36.95% | 1 | 1 |
| 118.50 | +67.05 | +130.32% | 3 | 2 | 3,865.00 | - | - | - | - | - |
| 116.88 | -18.54 | -13.69% | 2 | 4 | 3,870.00 | 15.00 | 0.00 | - | 2 | 11 |
| 52.34 | 0.00 | - | 1 | 1 | 3,875.00 | 10.10 | -2.00 | -16.53% | 1 | 15 |
| 123.95 | 0.00 | - | 1 | 2 | 3,880.00 | 14.01 | 0.00 | - | 5 | 8 |
| 111.74 | -11.06 | -9.01% | 10 | 13 | 3,900.00 | 12.26 | -7.56 | -38.14% | 14 | 23 |
| 88.11 | -22.09 | -20.05% | 1 | 8 | 3,910.00 | - | - | - | - | - |
| 75.72 | +43.72 | +136.63% | 3 | 1 | 3,930.00 | - | - | - | - | - |
| 68.50 | -11.85 | -14.75% | 2 | 5 | 3,940.00 | - | - | - | - | - |
| 70.27 | 0.00 | - | 2 | 9 | 3,950.00 | 24.53 | -14.47 | -37.10% | 30 | 17 |
| 64.10 | +2.90 | +4.74% | 2 | 7 | 3,960.00 | - | - | - | - | - |
| 61.30 | +3.05 | +5.24% | 23 | 35 | 3,970.00 | - | - | - | - | - |
| 46.00 | -7.00 | -13.21% | 4 | 7 | 3,990.00 | - | - | - | - | - |
| 40.00 | -2.90 | -6.76% | 37 | 37 | 4,000.00 | - | - | - | - | - |
| 30.50 | -0.50 | -1.61% | 1 | 14 | 4,020.00 | - | - | - | - | - |
| 31.51 | 0.00 | - | 7 | 5 | 4,040.00 | - | - | - | - | - |
| 19.15 | -5.00 | -20.70% | 24 | 11 | 4,050.00 | - | - | - | - | - |
| 11.28 | -1.12 | -9.03% | 17 | 13 | 4,100.00 | - | - | - | - | - |
| 9.33 | +0.33 | +3.67% | 6 | 7 | 4,120.00 | - | - | - | - | - |
| 6.20 | -3.27 | -34.53% | 3 | 3 | 4,140.00 | - | - | - | - | - |
| 6.40 | -2.60 | -28.89% | 7 | 12 | 4,150.00 | - | - | - | - | - |
| 3.70 | -4.40 | -54.32% | 2 | 2 | 4,160.00 | - | - | - | - | - |
| 2.70 | -3.73 | -58.01% | 11 | 2 | 4,180.00 | - | - | - | - | - |
| 2.24 | -2.76 | -55.20% | 12 | 8 | 4,200.00 | - | - | - | - | - |
| 1.57 | -1.88 | -54.49% | 1 | 4 | 4,240.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 3 | 4,250.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | - | 1 | 4,280.00 | - | - | - | - | - |
| 2.58 | 0.00 | - | 1 | 1 | 4,440.00 | - | - | - | - | - |
| 2.56 | 0.00 | - | 1 | 2 | 4,460.00 | - | - | - | - | - |
| 2.62 | 0.00 | - | - | 1 | 4,480.00 | - | - | - | - | - |
| 0.10 | -2.05 | -95.35% | 2 | 3 | 4,500.00 | - | - | - | - | - |
| 1.89 | 0.00 | - | 3 | 3 | 4,520.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | - | 1 | 5,000.00 | - | - | - | - | - |
| 4.01 | 0.00 | - | - | 0 | 5,150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 5,400.00 | - | - | - | - | - |
