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7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,560.00 | 2.20 | 0.00 | - | 1 | 5 |
| 2,193.01 | 0.00 | - | 1 | 2 | 1,580.00 | 0.10 | 0.00 | - | 1 | 5 |
| 2,159.70 | 0.00 | - | 1 | 1 | 1,600.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,620.00 | 0.40 | 0.00 | - | 1 | 1 |
| 2,074.90 | 0.00 | - | - | 1 | 1,660.00 | - | - | - | - | - |
| 1,855.50 | 0.00 | - | 1 | 1 | 1,680.00 | 1.25 | 0.00 | - | 3 | 8 |
| 1,717.50 | 0.00 | - | 1 | 2 | 1,700.00 | 0.10 | 0.00 | - | 1 | 1 |
| 1,476.00 | 0.00 | - | 1 | 1 | 1,720.00 | 0.24 | 0.00 | - | 1 | 7 |
| 2,192.00 | 0.00 | - | 1 | 1 | 1,740.00 | 1.35 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,760.00 | 2.05 | 0.00 | - | 1 | 4 |
| 1,403.00 | 0.00 | - | 1 | 2 | 1,780.00 | 0.93 | 0.00 | - | 3 | 3 |
| 1,395.50 | 0.00 | - | - | 1 | 1,800.00 | 1.00 | 0.00 | - | 3 | 3 |
| 1,365.50 | 0.00 | - | - | 1 | 1,820.00 | 1.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,840.00 | 0.80 | 0.00 | - | 1 | 1 |
| 1,352.50 | 0.00 | - | - | 1 | 1,860.00 | 0.25 | 0.00 | - | 1 | 7 |
| 1,351.50 | 0.00 | - | 1 | 2 | 1,880.00 | 0.05 | 0.00 | - | 7 | 37 |
| 1,305.00 | 0.00 | - | 1 | 1 | 1,900.00 | 1.70 | 0.00 | - | 1 | 1 |
| 1,939.29 | 0.00 | - | 1 | 1 | 1,920.00 | 1.72 | 0.00 | - | 2 | 2 |
| 1,744.10 | 0.00 | - | 1 | 2 | 1,940.00 | - | - | - | - | - |
| 1,203.50 | 0.00 | - | - | 1 | 1,960.00 | - | - | - | - | - |
| 1,249.50 | 0.00 | - | - | 1 | 1,980.00 | - | - | - | - | - |
| 1,213.50 | 0.00 | - | 1 | 2 | 2,000.00 | 1.50 | 0.00 | - | 3 | 14 |
| 1,580.30 | 0.00 | - | 1 | 2 | 2,100.00 | 2.40 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,110.00 | 2.03 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2,120.00 | 2.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,130.00 | 1.70 | 0.00 | - | - | 18 |
| - | - | - | - | - | 2,140.00 | 0.80 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 2,150.00 | 0.50 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2,160.00 | 0.80 | 0.00 | - | 1 | 6 |
| 1,447.00 | 0.00 | - | 1 | 3 | 2,200.00 | 0.25 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 2,210.00 | 0.50 | 0.00 | - | - | 2 |
| 1,549.09 | 0.00 | - | - | 1 | 2,250.00 | 3.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,260.00 | 1.00 | 0.00 | - | - | 1 |
| 1,326.30 | 0.00 | - | 1 | 1 | 2,280.00 | - | - | - | - | - |
| 1,667.50 | 0.00 | - | 1 | 2 | 2,300.00 | 2.15 | 0.00 | - | 1 | 7 |
| 1,297.10 | 0.00 | - | 1 | 1 | 2,310.00 | - | - | - | - | - |
| 1,215.60 | 0.00 | - | 1 | 2 | 2,390.00 | - | - | - | - | - |
| 1,570.40 | 0.00 | - | 1 | 4 | 2,400.00 | 1.60 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 2,420.00 | 1.40 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,500.00 | 0.35 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 2,600.00 | 0.85 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 2,700.00 | 1.00 | 0.00 | - | 2 | 62 |
| 923.00 | 0.00 | - | 1 | 2 | 2,800.00 | 0.49 | 0.00 | - | 5 | 27 |
| 731.90 | 0.00 | - | 1 | 3 | 2,900.00 | 2.10 | 0.00 | - | 5 | 24 |
| 553.28 | 0.00 | - | 1 | 2 | 3,000.00 | 1.00 | 0.00 | - | 5 | 61 |
| 523.20 | 0.00 | - | 2 | 2 | 3,060.00 | 3.71 | 0.00 | - | 20 | 19 |
| - | - | - | - | - | 3,065.00 | 111.78 | 0.00 | - | 10 | 1 |
| - | - | - | - | - | 3,070.00 | 13.20 | 0.00 | - | 2 | 2 |
| 628.00 | 0.00 | - | 1 | 1 | 3,075.00 | 84.50 | 0.00 | - | - | 1 |
| 761.00 | 0.00 | - | - | 2 | 3,080.00 | 3.92 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,085.00 | 11.60 | 0.00 | - | 1 | 1 |
| 641.10 | 0.00 | - | 1 | 4 | 3,090.00 | - | - | - | - | - |
| - | - | - | - | - | 3,095.00 | 110.00 | 0.00 | - | - | 1 |
| 465.00 | 0.00 | - | 1 | 3 | 3,100.00 | 2.50 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 3,105.00 | 12.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,110.00 | 4.75 | 0.00 | - | 20 | 10 |
| - | - | - | - | - | 3,115.00 | 69.00 | 0.00 | - | 2 | 3 |
| 645.30 | 0.00 | - | 2 | 2 | 3,120.00 | 105.70 | 0.00 | - | 10 | 5 |
| 640.90 | 0.00 | - | 1 | 1 | 3,125.00 | - | - | - | - | - |
| - | - | - | - | - | 3,130.00 | 95.90 | 0.00 | - | - | 1 |
| 638.10 | 0.00 | - | - | 1 | 3,135.00 | 81.80 | 0.00 | - | 1 | 1 |
| 633.20 | 0.00 | - | 1 | 2 | 3,140.00 | 48.00 | 0.00 | - | 1 | 4 |
| 628.40 | 0.00 | - | 1 | 1 | 3,145.00 | - | - | - | - | - |
| 681.00 | 0.00 | - | 1 | 5 | 3,150.00 | 2.23 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 3,155.00 | 54.40 | 0.00 | - | 2 | 7 |
| 595.50 | 0.00 | - | 1 | 1 | 3,160.00 | 15.30 | 0.00 | - | 1 | 11 |
| 609.00 | 0.00 | - | 1 | 3 | 3,165.00 | - | - | - | - | - |
| 661.40 | 0.00 | - | 1 | 2 | 3,170.00 | 25.12 | 0.00 | - | 1 | 2 |
| 561.60 | 0.00 | - | 1 | 1 | 3,175.00 | 24.70 | 0.00 | - | 5 | 6 |
| 545.22 | 0.00 | - | 1 | 1 | 3,180.00 | - | - | - | - | - |
| 603.70 | 0.00 | - | - | 2 | 3,185.00 | - | - | - | - | - |
| 520.82 | 0.00 | - | 1 | 1 | 3,190.00 | 95.80 | 0.00 | - | 1 | 2 |
| 594.80 | 0.00 | - | - | 1 | 3,195.00 | - | - | - | - | - |
| 526.50 | 0.00 | - | 2 | 2 | 3,200.00 | 3.20 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 3,205.00 | 97.14 | 0.00 | - | 10 | 10 |
| 524.75 | 0.00 | - | 1 | 0 | 3,210.00 | 9.70 | 0.00 | - | 1 | 2 |
| 605.20 | 0.00 | - | 1 | 4 | 3,215.00 | - | - | - | - | - |
| 556.50 | 0.00 | - | 1 | 1 | 3,220.00 | 93.20 | 0.00 | - | 2 | 3 |
| 551.70 | 0.00 | - | 1 | 4 | 3,225.00 | 96.70 | 0.00 | - | 2 | 2 |
| 510.80 | 0.00 | - | 1 | 1 | 3,230.00 | 8.40 | 0.00 | - | 7 | 55 |
| - | - | - | - | - | 3,235.00 | 33.12 | 0.00 | - | 1 | 1 |
| 521.40 | 0.00 | - | 1 | 4 | 3,240.00 | 28.34 | 0.00 | - | 1 | 5 |
| 528.60 | 0.00 | - | 1 | 2 | 3,245.00 | 8.65 | 0.00 | - | 1 | 5 |
| 486.82 | 0.00 | - | 1 | 2 | 3,250.00 | 2.48 | 0.00 | - | 1 | 62 |
| - | - | - | - | - | 3,255.00 | 74.70 | 0.00 | - | 3 | 6 |
| 524.00 | 0.00 | - | 3 | 5 | 3,260.00 | 2.75 | 0.00 | - | 1 | 36 |
| 692.20 | 0.00 | - | 4 | 2 | 3,270.00 | 7.55 | 0.00 | - | - | 0 |
| 682.43 | 0.00 | - | 2 | 2 | 3,280.00 | - | - | - | - | - |
| 477.98 | 0.00 | - | 1 | 4 | 3,300.00 | 2.40 | 0.00 | - | 2 | 84 |
| 633.46 | 0.00 | - | 4 | 3 | 3,330.00 | - | - | - | - | - |
| - | - | - | - | - | 3,340.00 | 9.29 | 0.00 | - | - | 2 |
| 603.61 | 0.00 | - | 2 | 3 | 3,360.00 | 3.00 | 0.00 | - | 2 | 9 |
| 584.19 | 0.00 | - | 4 | 5 | 3,380.00 | 3.00 | 0.00 | - | 2 | 104 |
| 565.55 | 0.00 | - | 2 | 24 | 3,400.00 | 3.25 | +0.65 | +25.00% | 12 | 139 |
| - | - | - | - | - | 3,420.00 | 25.05 | 0.00 | - | - | 6 |
| - | - | - | - | - | 3,440.00 | 28.40 | 0.00 | - | 1 | 1 |
| 419.50 | 0.00 | - | - | 1 | 3,460.00 | 4.36 | 0.00 | - | 8 | 19 |
| - | - | - | - | - | 3,480.00 | 4.00 | -0.76 | -15.97% | 3 | 10 |
| 496.91 | +110.91 | +28.73% | 1 | 20 | 3,500.00 | 5.81 | +0.81 | +16.20% | 1 | 187 |
| - | - | - | - | - | 3,520.00 | 5.60 | 0.00 | - | 75 | 75 |
| - | - | - | - | - | 3,540.00 | 11.45 | 0.00 | - | 1 | 11 |
| 284.54 | 0.00 | - | 3 | 11 | 3,550.00 | 8.10 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 3,560.00 | 18.73 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 3,580.00 | 9.10 | 0.00 | - | 1 | 2 |
| 317.47 | 0.00 | - | 1 | 39 | 3,600.00 | 10.30 | +1.40 | +15.73% | 5 | 131 |
| 183.40 | 0.00 | - | 2 | 2 | 3,620.00 | 20.80 | 0.00 | - | - | 3 |
| - | - | - | - | - | 3,640.00 | 10.00 | 0.00 | - | 1 | 3 |
| 180.93 | 0.00 | - | 1 | 84 | 3,650.00 | 11.00 | 0.00 | - | 10 | 48 |
| 168.00 | 0.00 | - | 1 | 2 | 3,660.00 | 11.95 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 3,680.00 | 15.40 | 0.00 | - | 1 | 8 |
| 314.93 | +70.93 | +29.07% | 1 | 65 | 3,700.00 | 16.45 | +2.45 | +17.50% | 7 | 42 |
| 274.75 | +103.75 | +60.67% | 1 | 4 | 3,720.00 | 15.87 | -2.23 | -12.32% | 5 | 16 |
| 216.94 | 0.00 | - | 4 | 5 | 3,740.00 | 41.30 | 0.00 | - | 7 | 4 |
| 260.00 | +67.31 | +34.93% | 1 | 37 | 3,750.00 | 21.55 | +1.55 | +7.75% | 13 | 43 |
| 138.87 | 0.00 | - | 5 | 5 | 3,760.00 | 18.24 | -1.76 | -8.80% | 3 | 25 |
| 140.00 | 0.00 | - | 1 | 11 | 3,780.00 | 21.34 | -7.61 | -26.29% | 11 | 14 |
| 227.55 | -12.58 | -5.24% | 3 | 51 | 3,800.00 | 21.97 | -6.43 | -22.64% | 13 | 32 |
| 107.00 | 0.00 | - | 1 | 18 | 3,820.00 | 28.00 | -20.10 | -41.79% | 1 | 7 |
| 129.89 | 0.00 | - | 1 | 6 | 3,840.00 | 36.45 | -14.35 | -28.25% | 4 | 8 |
| 180.51 | +0.66 | +0.37% | 7 | 54 | 3,850.00 | 38.70 | -2.55 | -6.18% | 4 | 11 |
| 183.70 | 0.00 | - | 2 | 4 | 3,860.00 | 45.03 | 0.00 | - | 6 | 6 |
| 154.80 | 0.00 | - | 1 | 15 | 3,880.00 | 52.10 | +1.42 | +2.80% | 1 | 11 |
| 120.76 | -38.69 | -24.26% | 7 | 54 | 3,900.00 | 46.90 | -3.10 | -6.20% | 15 | 20 |
| 130.40 | -5.43 | -4.00% | 1 | 8 | 3,920.00 | 57.54 | 0.00 | - | 1 | 7 |
| 119.98 | -2.25 | -1.84% | 1 | 10 | 3,940.00 | - | - | - | - | - |
| 123.50 | 0.00 | - | 2 | 37 | 3,950.00 | 75.50 | +7.41 | +10.88% | 1 | 4 |
| 101.65 | -11.42 | -10.10% | 1 | 5 | 3,960.00 | - | - | - | - | - |
| 91.20 | -5.30 | -5.49% | 8 | 5 | 3,980.00 | 93.40 | +12.30 | +15.17% | 3 | 4 |
| 85.97 | -2.03 | -2.31% | 3 | 49 | 4,000.00 | 105.40 | +11.06 | +11.72% | 2 | 23 |
| 72.60 | -4.50 | -5.84% | 2 | 4 | 4,020.00 | - | - | - | - | - |
| 80.60 | 0.00 | - | 1 | 12 | 4,040.00 | - | - | - | - | - |
| 65.00 | -3.25 | -4.76% | 5 | 28 | 4,050.00 | 185.00 | 0.00 | - | 2 | 2 |
| 72.50 | 0.00 | - | 3 | 3 | 4,060.00 | - | - | - | - | - |
| 48.90 | -1.10 | -2.20% | 17 | 34 | 4,100.00 | 148.50 | 0.00 | - | 1 | 6 |
| 20.30 | 0.00 | - | 1 | 1 | 4,120.00 | - | - | - | - | - |
| 33.67 | -5.78 | -14.65% | 1 | 2 | 4,140.00 | - | - | - | - | - |
| 33.33 | -3.90 | -10.48% | 2 | 8 | 4,150.00 | 371.54 | 0.00 | - | - | 2 |
| 23.00 | -6.30 | -21.50% | 18 | 37 | 4,200.00 | 224.75 | -128.43 | -36.36% | 2 | 1 |
| 22.10 | 0.00 | - | 1 | 6 | 4,250.00 | - | - | - | - | - |
| 20.20 | 0.00 | - | 219 | 229 | 4,260.00 | - | - | - | - | - |
| 18.21 | 0.00 | - | 1 | 2 | 4,280.00 | - | - | - | - | - |
| 12.10 | -4.98 | -29.16% | 2 | 54 | 4,300.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 3 | 4,340.00 | - | - | - | - | - |
| 8.70 | -2.25 | -20.55% | 2 | 23 | 4,350.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | - | 1 | 4,360.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 3 | 4,380.00 | - | - | - | - | - |
| 8.00 | -1.20 | -13.04% | 1 | 19 | 4,400.00 | 707.80 | 0.00 | - | 1 | 0 |
| 6.13 | 0.00 | - | 1 | 1 | 4,450.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 11 | 4,500.00 | 794.50 | 0.00 | - | 1 | 0 |
| 3.70 | 0.00 | - | 1 | 2 | 4,550.00 | - | - | - | - | - |
| 3.62 | 0.00 | - | 20 | 35 | 4,600.00 | - | - | - | - | - |
| 3.18 | 0.00 | - | 2 | 1 | 4,650.00 | 928.70 | 0.00 | - | - | 0 |
| 2.72 | 0.00 | - | 1 | 4 | 4,700.00 | - | - | - | - | - |
| 3.22 | 0.00 | - | 1 | 2 | 4,750.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 61 | 74 | 4,800.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 3 | 3 | 4,850.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 2 | 4,900.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 0 | 4,950.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 5 | 5,000.00 | - | - | - | - | - |
| 2.79 | 0.00 | - | 1 | 1 | 5,050.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 2 | 34 | 5,100.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 7 | 5 | 5,200.00 | 1,468.50 | 0.00 | - | - | 0 |
| 16.10 | 0.00 | - | 5 | 3 | 5,300.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 4 | 5,400.00 | - | - | - | - | - |
| 8.37 | 0.00 | - | 1 | 1 | 5,500.00 | 1,781.72 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 1 | 18 | 5,600.00 | 1,847.91 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 1 | 19 | 5,700.00 | - | - | - | - | - |
