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：
認購期權範圍2024年7月12日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240712C02800000 | 2024-06-07 3:06PM EDT | 2,800.00 | 1,019.32 | 1,208.40 | 1,228.40 | 0.00 | - | 2 | 1 | 97.41% |
| BKNG240712C02860000 | 2024-06-07 3:06PM EDT | 2,860.00 | 959.67 | 1,148.60 | 1,168.60 | 0.00 | - | 2 | 1 | 92.85% |
| BKNG240712C03000000 | 2024-06-27 10:33AM EDT | 3,000.00 | 1,020.25 | 1,009.00 | 1,029.00 | +153.95 | +17.77% | 2 | 1 | 82.27% |
| BKNG240712C03080000 | 2024-06-12 9:41AM EDT | 3,080.00 | 786.90 | 929.20 | 949.20 | 0.00 | - | - | 1 | 76.28% |
| BKNG240712C03210000 | 2024-06-12 9:41AM EDT | 3,210.00 | 658.00 | 799.60 | 819.60 | 0.00 | - | - | 1 | 66.79% |
| BKNG240712C03440000 | 2024-06-06 10:12AM EDT | 3,440.00 | 420.68 | 570.50 | 590.50 | 0.00 | - | - | 1 | 50.35% |
| BKNG240712C03500000 | 2024-06-07 10:32AM EDT | 3,500.00 | 315.33 | 511.10 | 531.10 | 0.00 | - | 2 | 3 | 54.41% |
| BKNG240712C03520000 | 2024-06-07 10:32AM EDT | 3,520.00 | 297.73 | 491.30 | 511.30 | 0.00 | - | 2 | 3 | 52.86% |
| BKNG240712C03640000 | 2024-06-21 2:54PM EDT | 3,640.00 | 354.28 | 372.90 | 392.90 | 0.00 | - | 1 | 1 | 43.62% |
| BKNG240712C03650000 | 2024-06-21 2:54PM EDT | 3,650.00 | 344.78 | 363.10 | 383.10 | 0.00 | - | 1 | 1 | 42.87% |
| BKNG240712C03655000 | 2024-06-13 10:02AM EDT | 3,655.00 | 218.58 | 358.20 | 378.20 | 0.00 | - | 1 | 1 | 42.49% |
| BKNG240712C03750000 | 2024-06-14 3:23PM EDT | 3,750.00 | 153.30 | 267.00 | 286.30 | 0.00 | - | - | 1 | 35.67% |
| BKNG240712C03755000 | 2024-06-21 9:50AM EDT | 3,755.00 | 230.00 | 260.00 | 280.00 | 0.00 | - | 2 | 2 | 34.58% |
| BKNG240712C03785000 | 2024-06-10 12:47PM EDT | 3,785.00 | 100.30 | 230.00 | 250.00 | 0.00 | - | - | 1 | 31.83% |
| BKNG240712C03790000 | 2024-06-25 11:54AM EDT | 3,790.00 | 240.12 | 229.00 | 249.00 | 0.00 | - | 1 | 1 | 33.21% |
| BKNG240712C03800000 | 2024-06-25 12:30PM EDT | 3,800.00 | 226.78 | 218.00 | 238.00 | 0.00 | - | 2 | 2 | 31.81% |
| BKNG240712C03805000 | 2024-06-18 10:48AM EDT | 3,805.00 | 208.62 | 216.20 | 233.50 | 0.00 | - | 1 | 1 | 31.56% |
| BKNG240712C03810000 | 2024-06-11 3:55PM EDT | 3,810.00 | 92.00 | 209.50 | 229.50 | 0.00 | - | 2 | 3 | 31.52% |
| BKNG240712C03820000 | 2024-06-18 9:38AM EDT | 3,820.00 | 179.18 | 201.00 | 221.00 | 0.00 | - | 1 | 2 | 31.19% |
| BKNG240712C03830000 | 2024-06-06 10:12AM EDT | 3,830.00 | 115.65 | 191.00 | 211.00 | 0.00 | - | - | 1 | 30.20% |
| BKNG240712C03845000 | 2024-06-24 10:31AM EDT | 3,845.00 | 200.00 | 178.10 | 198.00 | 0.00 | - | 1 | 1 | 29.52% |
| BKNG240712C03850000 | 2024-06-20 2:15PM EDT | 3,850.00 | 182.50 | 173.10 | 193.00 | 0.00 | - | 1 | 1 | 29.01% |
| BKNG240712C03865000 | 2024-06-17 3:18PM EDT | 3,865.00 | 139.36 | 160.00 | 180.00 | 0.00 | - | 1 | 1 | 28.25% |
| BKNG240712C03870000 | 2024-06-17 3:18PM EDT | 3,870.00 | 136.15 | 156.80 | 176.40 | 0.00 | - | 1 | 1 | 28.27% |
| BKNG240712C03880000 | 2024-06-25 10:17AM EDT | 3,880.00 | 172.33 | 148.20 | 166.00 | 0.00 | - | 1 | 4 | 27.05% |
| BKNG240712C03885000 | 2024-06-25 10:17AM EDT | 3,885.00 | 169.21 | 144.30 | 162.00 | 0.00 | - | 1 | 1 | 26.89% |
| BKNG240712C03940000 | 2024-06-25 9:36AM EDT | 3,940.00 | 130.00 | 100.30 | 120.20 | 0.00 | - | 2 | 2 | 25.14% |
| BKNG240712C03965000 | 2024-06-21 12:52PM EDT | 3,965.00 | 85.02 | 83.70 | 103.00 | 0.00 | - | 1 | 1 | 24.44% |
| BKNG240712C03970000 | 2024-06-21 12:52PM EDT | 3,970.00 | 82.45 | 80.50 | 100.00 | 0.00 | - | 1 | 1 | 24.40% |
| BKNG240712C03980000 | 2024-06-21 10:02AM EDT | 3,980.00 | 78.00 | 74.40 | 94.00 | 0.00 | - | 5 | 5 | 24.27% |
| BKNG240712C03990000 | 2024-06-26 10:31AM EDT | 3,990.00 | 71.11 | 71.40 | 83.60 | 0.00 | - | 4 | 3 | 22.72% |
| BKNG240712C04000000 | 2024-06-26 11:41AM EDT | 4,000.00 | 59.70 | 66.30 | 79.00 | 0.00 | - | 3 | 15 | 22.91% |
| BKNG240712C04020000 | 2024-06-25 9:57AM EDT | 4,020.00 | 67.35 | 54.90 | 67.90 | 0.00 | - | 2 | 5 | 22.51% |
| BKNG240712C04030000 | 2024-06-25 9:53AM EDT | 4,030.00 | 64.60 | 51.30 | 63.10 | +0.82 | +1.29% | 1 | 4 | 22.44% |
| BKNG240712C04040000 | 2024-06-27 10:21AM EDT | 4,040.00 | 59.60 | 47.20 | 58.50 | +3.40 | +6.05% | 1 | 4 | 22.36% |
| BKNG240712C04100000 | 2024-06-27 12:39PM EDT | 4,100.00 | 30.24 | 27.20 | 35.80 | +2.24 | +8.00% | 2 | 7 | 22.03% |
| BKNG240712C04120000 | 2024-06-27 10:15AM EDT | 4,120.00 | 33.30 | 22.00 | 29.20 | +4.30 | +14.83% | 11 | 20 | 21.68% |
| BKNG240712C04150000 | 2024-06-27 10:39AM EDT | 4,150.00 | 21.61 | 14.80 | 23.80 | -2.32 | -9.69% | 2 | 2 | 22.35% |
| BKNG240712C04160000 | 2024-06-26 11:12AM EDT | 4,160.00 | 20.33 | 12.80 | 21.50 | +5.47 | +36.81% | 1 | 4 | 22.26% |
| BKNG240712C04180000 | 2024-06-27 9:51AM EDT | 4,180.00 | 15.10 | 12.10 | 18.60 | +1.45 | +10.62% | 1 | 4 | 22.64% |
| BKNG240712C04200000 | 2024-06-14 2:15PM EDT | 4,200.00 | 7.46 | 6.90 | 15.50 | 0.00 | - | - | 1 | 22.72% |
| BKNG240712C04240000 | 2024-06-21 10:05AM EDT | 4,240.00 | 10.70 | 5.40 | 10.00 | 0.00 | - | 1 | 1 | 22.50% |
| BKNG240712C04250000 | 2024-06-20 1:05PM EDT | 4,250.00 | 8.23 | 4.60 | 9.90 | -5.69 | -40.88% | 1 | 1 | 23.11% |
| BKNG240712C04260000 | 2024-06-20 1:05PM EDT | 4,260.00 | 12.91 | 4.30 | 8.20 | 0.00 | - | - | 1 | 22.60% |
| BKNG240712C04400000 | 2024-06-18 3:11PM EDT | 4,400.00 | 5.00 | 0.40 | 6.60 | 0.00 | - | - | 5 | 29.61% |
| BKNG240712C04600000 | 2024-06-27 9:47AM EDT | 4,600.00 | 1.45 | 0.00 | 4.00 | +0.35 | +31.82% | 4 | 4 | 36.62% |
| BKNG240712C04700000 | 2024-06-18 9:33AM EDT | 4,700.00 | 0.60 | 0.00 | 4.90 | 0.00 | - | 1 | 0 | 42.71% |
認沽盤範圍2024年7月12日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240712P02550000 | 2024-06-21 10:02AM EDT | 2,550.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 96.25% |
| BKNG240712P03030000 | 2024-06-12 9:30AM EDT | 3,030.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 62.74% |
| BKNG240712P03040000 | 2024-06-12 9:30AM EDT | 3,040.00 | 2.16 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 62.09% |
| BKNG240712P03090000 | 2024-06-24 10:04AM EDT | 3,090.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 58.86% |
| BKNG240712P03150000 | 2024-06-17 10:04AM EDT | 3,150.00 | 3.02 | 0.00 | 4.30 | 0.00 | - | - | 1 | 55.02% |
| BKNG240712P03190000 | 2024-06-12 9:30AM EDT | 3,190.00 | 3.55 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 52.50% |
| BKNG240712P03200000 | 2024-06-14 2:40PM EDT | 3,200.00 | 3.16 | 0.00 | 4.30 | 0.00 | - | - | 0 | 51.87% |
| BKNG240712P03250000 | 2024-06-17 10:04AM EDT | 3,250.00 | 3.34 | 0.00 | 4.40 | 0.00 | - | - | 1 | 54.51% |
| BKNG240712P03300000 | 2024-06-14 2:40PM EDT | 3,300.00 | 3.65 | 0.00 | 4.40 | 0.00 | - | - | 0 | 51.13% |
| BKNG240712P03320000 | 2024-06-07 9:30AM EDT | 3,320.00 | 7.60 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 49.98% |
| BKNG240712P03330000 | 2024-06-07 9:30AM EDT | 3,330.00 | 8.00 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 49.30% |
| BKNG240712P03340000 | 2024-06-14 1:12PM EDT | 3,340.00 | 3.79 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 48.63% |
| BKNG240712P03350000 | 2024-06-24 2:33PM EDT | 3,350.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 42.58% |
| BKNG240712P03400000 | 2024-06-24 9:30AM EDT | 3,400.00 | 2.00 | 0.00 | 5.30 | 0.00 | - | 1 | 1 | 45.97% |
| BKNG240712P03410000 | 2024-06-07 9:38AM EDT | 3,410.00 | 10.20 | 0.05 | 3.50 | 0.00 | - | 1 | 2 | 42.08% |
| BKNG240712P03420000 | 2024-06-06 9:30AM EDT | 3,420.00 | 11.30 | 0.00 | 3.60 | 0.00 | - | - | 1 | 41.64% |
| BKNG240712P03430000 | 2024-06-21 12:50PM EDT | 3,430.00 | 3.37 | 0.00 | 3.60 | 0.00 | - | 2 | 1 | 40.99% |
| BKNG240712P03440000 | 2024-06-21 12:46PM EDT | 3,440.00 | 3.52 | 0.00 | 3.70 | 0.00 | - | 24 | 13 | 40.54% |
| BKNG240712P03450000 | 2024-06-21 12:49PM EDT | 3,450.00 | 3.44 | 0.00 | 3.80 | 0.00 | - | 14 | 7 | 40.08% |
| BKNG240712P03460000 | 2024-06-21 12:47PM EDT | 3,460.00 | 3.53 | 0.00 | 3.80 | 0.00 | - | 4 | 2 | 39.43% |
| BKNG240712P03470000 | 2024-06-21 12:47PM EDT | 3,470.00 | 3.54 | 0.00 | 3.90 | 0.00 | - | 4 | 2 | 38.96% |
| BKNG240712P03480000 | 2024-06-21 12:41PM EDT | 3,480.00 | 3.56 | 0.00 | 3.50 | 0.00 | - | 2 | 1 | 37.59% |
| BKNG240712P03500000 | 2024-06-18 9:44AM EDT | 3,500.00 | 4.33 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 37.51% |
| BKNG240712P03510000 | 2024-06-18 11:32AM EDT | 3,510.00 | 3.47 | 0.00 | 5.00 | 0.00 | - | 3 | 1 | 38.08% |
| BKNG240712P03520000 | 2024-06-20 2:43PM EDT | 3,520.00 | 2.53 | 0.00 | 4.30 | 0.00 | - | 6 | 10 | 36.36% |
| BKNG240712P03540000 | 2024-06-21 12:50PM EDT | 3,540.00 | 4.44 | 0.00 | 4.70 | 0.00 | - | 14 | 7 | 35.64% |
| BKNG240712P03550000 | 2024-06-26 3:24PM EDT | 3,550.00 | 3.52 | 0.55 | 4.20 | 0.00 | - | 1 | 19 | 34.24% |
| BKNG240712P03600000 | 2024-06-24 9:40AM EDT | 3,600.00 | 4.30 | 0.00 | 5.60 | 0.00 | - | 5 | 1 | 32.80% |
| BKNG240712P03610000 | 2024-06-18 3:55PM EDT | 3,610.00 | 5.00 | 0.00 | 5.60 | 0.00 | - | - | 5 | 32.12% |
| BKNG240712P03620000 | 2024-06-13 9:57AM EDT | 3,620.00 | 18.34 | 0.00 | 6.00 | 0.00 | - | 1 | 1 | 31.90% |
| BKNG240712P03640000 | 2024-06-04 2:54PM EDT | 3,640.00 | 38.34 | 0.00 | 6.10 | 0.00 | - | 6 | 6 | 30.63% |
| BKNG240712P03650000 | 2024-06-14 3:55PM EDT | 3,650.00 | 19.70 | 0.45 | 6.40 | 0.00 | - | 2 | 2 | 30.26% |
| BKNG240712P03680000 | 2024-06-12 1:38PM EDT | 3,680.00 | 22.50 | 1.20 | 6.10 | 0.00 | - | 6 | 6 | 27.86% |
| BKNG240712P03700000 | 2024-06-27 3:35PM EDT | 3,700.00 | 3.05 | 1.60 | 7.50 | -1.95 | -39.00% | 1 | 3 | 27.77% |
| BKNG240712P03710000 | 2024-06-14 9:36AM EDT | 3,710.00 | 35.00 | 1.60 | 7.70 | 0.00 | - | 2 | 1 | 27.23% |
| BKNG240712P03720000 | 2024-06-12 1:38PM EDT | 3,720.00 | 29.40 | 1.75 | 8.00 | 0.00 | - | 6 | 6 | 26.76% |
| BKNG240712P03745000 | 2024-06-13 10:51AM EDT | 3,745.00 | 39.63 | 2.70 | 7.90 | 0.00 | - | 1 | 1 | 24.84% |
| BKNG240712P03750000 | 2024-06-24 11:32AM EDT | 3,750.00 | 8.25 | 2.60 | 9.80 | 0.00 | - | 1 | 4 | 25.91% |
| BKNG240712P03775000 | 2024-06-24 10:19AM EDT | 3,775.00 | 8.50 | 3.30 | 10.70 | 0.00 | - | 1 | 1 | 24.60% |
| BKNG240712P03800000 | 2024-06-27 12:18PM EDT | 3,800.00 | 8.11 | 5.00 | 10.00 | -1.93 | -19.22% | 3 | 5 | 22.19% |
| BKNG240712P03840000 | 2024-06-26 3:41PM EDT | 3,840.00 | 14.36 | 7.10 | 14.20 | 0.00 | - | 2 | 4 | 21.34% |
| BKNG240712P03850000 | 2024-06-24 3:03PM EDT | 3,850.00 | 20.40 | 8.20 | 17.40 | 0.00 | - | 1 | 1 | 22.06% |
| BKNG240712P03860000 | 2024-06-17 1:47PM EDT | 3,860.00 | 56.70 | 9.20 | 18.00 | 0.00 | - | 2 | 2 | 21.44% |
| BKNG240712P03870000 | 2024-06-21 3:50PM EDT | 3,870.00 | 29.25 | 10.60 | 19.40 | 0.00 | - | 1 | 1 | 21.15% |
| BKNG240712P03880000 | 2024-06-27 3:55PM EDT | 3,880.00 | 12.30 | 12.30 | 20.50 | -14.50 | -54.10% | 1 | 9 | 20.68% |
| BKNG240712P03885000 | 2024-06-24 2:28PM EDT | 3,885.00 | 28.20 | 13.20 | 20.80 | 0.00 | - | 3 | 13 | 20.33% |
| BKNG240712P03890000 | 2024-06-12 3:17PM EDT | 3,890.00 | 82.50 | 13.70 | 22.60 | 0.00 | - | - | 10 | 20.59% |
| BKNG240712P03895000 | 2024-06-12 10:46AM EDT | 3,895.00 | 84.92 | 14.60 | 22.80 | 0.00 | - | - | 0 | 20.18% |
| BKNG240712P03900000 | 2024-06-27 10:26AM EDT | 3,900.00 | 20.37 | 16.00 | 23.50 | -2.63 | -11.43% | 3 | 18 | 19.96% |
| BKNG240712P03920000 | 2024-06-17 2:49PM EDT | 3,920.00 | 72.00 | 19.90 | 29.00 | 0.00 | - | - | 1 | 19.97% |
| BKNG240712P03940000 | 2024-06-20 3:49PM EDT | 3,940.00 | 63.82 | 21.50 | 38.40 | 0.00 | - | - | 3 | 21.00% |
| BKNG240712P03950000 | 2024-06-25 9:32AM EDT | 3,950.00 | 39.63 | 24.50 | 38.20 | 0.00 | - | 1 | 5 | 19.74% |
| BKNG240712P03970000 | 2024-06-21 10:45AM EDT | 3,970.00 | 82.40 | 31.30 | 48.60 | 0.00 | - | 1 | 4 | 20.60% |
| BKNG240712P03975000 | 2024-06-21 2:19PM EDT | 3,975.00 | 68.60 | 33.20 | 50.50 | 0.00 | - | 6 | 4 | 20.53% |
| BKNG240712P03980000 | 2024-06-20 10:18AM EDT | 3,980.00 | 69.00 | 35.00 | 52.20 | 0.00 | - | - | 3 | 20.39% |
| BKNG240712P03990000 | 2024-06-25 12:46PM EDT | 3,990.00 | 57.90 | 39.10 | 56.70 | 0.00 | - | 3 | 4 | 20.39% |
