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8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816C03000000 | 2024-06-18 9:45AM EDT | 3,000.00 | 990.00 | 1,029.20 | 1,048.90 | 0.00 | - | 3 | 3 | 57.68% |
| BKNG240816C03100000 | 2024-05-23 3:55PM EDT | 3,100.00 | 703.50 | 914.80 | 934.80 | 0.00 | - | - | 2 | 50.49% |
| BKNG240816C03500000 | 2024-05-30 9:48AM EDT | 3,500.00 | 321.82 | 548.00 | 567.00 | 0.00 | - | 1 | 1 | 41.02% |
| BKNG240816C03600000 | 2024-06-25 11:17AM EDT | 3,600.00 | 467.12 | 458.90 | 476.80 | 0.00 | - | 1 | 9 | 37.82% |
| BKNG240816C03650000 | 2024-06-17 2:13PM EDT | 3,650.00 | 368.35 | 414.50 | 434.00 | 0.00 | - | 1 | 1 | 36.55% |
| BKNG240816C03660000 | 2024-06-18 9:57AM EDT | 3,660.00 | 387.80 | 406.00 | 425.80 | 0.00 | - | - | 3 | 36.35% |
| BKNG240816C03665000 | 2024-05-31 9:31AM EDT | 3,665.00 | 243.00 | 401.80 | 421.30 | 0.00 | - | 1 | 1 | 36.16% |
| BKNG240816C03670000 | 2024-06-18 9:57AM EDT | 3,670.00 | 379.65 | 397.60 | 417.00 | 0.00 | - | - | 3 | 36.01% |
| BKNG240816C03690000 | 2024-05-28 9:38AM EDT | 3,690.00 | 258.40 | 394.80 | 419.80 | 0.00 | - | 1 | 1 | 39.62% |
| BKNG240816C03695000 | 2024-06-07 1:50PM EDT | 3,695.00 | 248.80 | 376.70 | 395.00 | 0.00 | - | 1 | 1 | 35.14% |
| BKNG240816C03700000 | 2024-06-26 2:24PM EDT | 3,700.00 | 360.63 | 372.60 | 390.40 | 0.00 | - | 2 | 3 | 34.91% |
| BKNG240816C03710000 | 2024-06-05 10:44AM EDT | 3,710.00 | 242.55 | 364.50 | 382.00 | 0.00 | - | 13 | 13 | 34.63% |
| BKNG240816C03715000 | 2024-06-10 9:55AM EDT | 3,715.00 | 216.40 | 360.40 | 380.00 | 0.00 | - | - | 1 | 34.95% |
| BKNG240816C03730000 | 2024-05-31 11:53AM EDT | 3,730.00 | 188.80 | 348.40 | 368.00 | 0.00 | - | 1 | 4 | 34.63% |
| BKNG240816C03735000 | 2024-06-03 11:10AM EDT | 3,735.00 | 198.28 | 344.40 | 362.90 | 0.00 | - | 1 | 2 | 34.29% |
| BKNG240816C03740000 | 2024-06-03 1:19PM EDT | 3,740.00 | 182.95 | 340.40 | 358.00 | 0.00 | - | 3 | 3 | 33.99% |
| BKNG240816C03750000 | 2024-06-20 10:44AM EDT | 3,750.00 | 333.91 | 332.60 | 350.00 | 0.00 | - | 2 | 4 | 33.76% |
| BKNG240816C03755000 | 2024-06-10 11:25AM EDT | 3,755.00 | 204.00 | 328.60 | 346.00 | 0.00 | - | 2 | 1 | 33.64% |
| BKNG240816C03760000 | 2024-06-06 10:22AM EDT | 3,760.00 | 248.50 | 324.70 | 344.10 | 0.00 | - | - | 1 | 33.93% |
| BKNG240816C03775000 | 2024-06-04 10:01AM EDT | 3,775.00 | 218.20 | 313.20 | 332.90 | 0.00 | - | 2 | 2 | 33.70% |
| BKNG240816C03780000 | 2024-06-26 2:24PM EDT | 3,780.00 | 298.72 | 309.30 | 327.00 | 0.00 | - | 2 | 0 | 33.20% |
| BKNG240816C03785000 | 2024-05-20 2:26PM EDT | 3,785.00 | 190.00 | 295.90 | 315.40 | 0.00 | - | 3 | 2 | 31.57% |
| BKNG240816C03790000 | 2024-06-12 9:52AM EDT | 3,790.00 | 234.00 | 301.80 | 320.40 | 0.00 | - | 1 | 1 | 33.19% |
| BKNG240816C03795000 | 2024-06-14 9:31AM EDT | 3,795.00 | 207.88 | 298.00 | 316.00 | 0.00 | - | 1 | 1 | 32.97% |
| BKNG240816C03800000 | 2024-06-17 2:13PM EDT | 3,800.00 | 264.01 | 295.40 | 312.00 | 0.00 | - | 2 | 14 | 32.83% |
| BKNG240816C03810000 | 2024-06-17 3:11PM EDT | 3,810.00 | 265.00 | 286.90 | 306.50 | 0.00 | - | 1 | 1 | 33.01% |
| BKNG240816C03820000 | 2024-06-14 12:34PM EDT | 3,820.00 | 201.00 | 279.60 | 299.00 | 0.00 | - | 2 | 1 | 32.79% |
| BKNG240816C03825000 | 2024-05-22 9:50AM EDT | 3,825.00 | 212.00 | 272.70 | 292.70 | 0.00 | - | - | 1 | 32.20% |
| BKNG240816C03830000 | 2024-05-29 9:38AM EDT | 3,830.00 | 145.40 | 272.50 | 291.00 | 0.00 | - | 1 | 6 | 32.47% |
| BKNG240816C03835000 | 2024-06-07 3:50PM EDT | 3,835.00 | 173.80 | 268.90 | 288.70 | 0.00 | - | 6 | 32 | 32.62% |
| BKNG240816C03840000 | 2024-06-18 1:37PM EDT | 3,840.00 | 258.30 | 265.10 | 284.00 | 0.00 | - | 1 | 21 | 32.33% |
| BKNG240816C03900000 | 2024-06-26 12:47PM EDT | 3,900.00 | 235.00 | 226.40 | 243.00 | 0.00 | - | 5 | 24 | 31.37% |
| BKNG240816C03960000 | 2024-06-20 9:57AM EDT | 3,960.00 | 208.00 | 190.80 | 207.00 | 0.00 | - | - | 1 | 30.81% |
| BKNG240816C03975000 | 2024-06-21 3:10PM EDT | 3,975.00 | 179.72 | 181.70 | 198.00 | 0.00 | - | 1 | 1 | 30.59% |
| BKNG240816C03980000 | 2024-06-27 2:22PM EDT | 3,980.00 | 185.00 | 179.40 | 192.80 | -14.00 | -7.04% | 1 | 2 | 30.14% |
| BKNG240816C04000000 | 2024-06-27 2:00PM EDT | 4,000.00 | 176.60 | 168.50 | 180.70 | +2.85 | +1.64% | 1 | 22 | 29.77% |
| BKNG240816C04025000 | 2024-06-21 9:38AM EDT | 4,025.00 | 152.00 | 154.80 | 168.80 | 0.00 | - | 6 | 7 | 29.76% |
| BKNG240816C04100000 | 2024-06-26 1:43PM EDT | 4,100.00 | 135.74 | 120.20 | 132.30 | +11.04 | +8.85% | 2 | 21 | 29.05% |
| BKNG240816C04200000 | 2024-06-25 3:59PM EDT | 4,200.00 | 97.74 | 84.30 | 99.00 | 0.00 | - | 2 | 29 | 29.44% |
| BKNG240816C04300000 | 2024-06-24 12:56PM EDT | 4,300.00 | 62.38 | 53.80 | 70.70 | 0.00 | - | 2 | 8 | 29.35% |
| BKNG240816C04400000 | 2024-06-21 3:44PM EDT | 4,400.00 | 43.80 | 35.70 | 47.30 | 0.00 | - | 3 | 6 | 28.81% |
| BKNG240816C04500000 | 2024-06-27 11:42AM EDT | 4,500.00 | 28.00 | 24.00 | 30.90 | +2.15 | +8.32% | 9 | 24 | 28.45% |
| BKNG240816C04600000 | 2024-06-27 12:26PM EDT | 4,600.00 | 18.90 | 13.00 | 20.90 | -1.30 | -6.44% | 1 | 6 | 28.65% |
| BKNG240816C04700000 | 2024-06-27 2:56PM EDT | 4,700.00 | 8.90 | 6.40 | 14.90 | -4.10 | -31.54% | 1 | 1 | 29.30% |
| BKNG240816C04900000 | 2024-06-24 9:30AM EDT | 4,900.00 | 7.00 | 0.10 | 7.90 | 0.00 | - | 2 | 5 | 30.75% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816P02500000 | 2024-06-24 11:46AM EDT | 2,500.00 | 1.20 | 0.00 | 1.50 | -0.30 | -20.00% | 2 | 16 | 52.43% |
| BKNG240816P02600000 | 2024-06-27 11:49AM EDT | 2,600.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 4 | 4 | 50.98% |
| BKNG240816P02700000 | 2024-06-13 11:18AM EDT | 2,700.00 | 1.75 | 0.00 | 4.60 | 0.00 | - | 3 | 3 | 51.96% |
| BKNG240816P02800000 | 2024-06-06 1:33PM EDT | 2,800.00 | 4.40 | 0.00 | 4.90 | 0.00 | - | 3 | 7 | 48.21% |
| BKNG240816P02900000 | 2024-06-06 1:32PM EDT | 2,900.00 | 6.00 | 0.00 | 5.30 | 0.00 | - | 2 | 0 | 44.64% |
| BKNG240816P03000000 | 2024-06-17 12:39PM EDT | 3,000.00 | 4.00 | 0.00 | 5.90 | 0.00 | - | 1 | 9 | 41.32% |
| BKNG240816P03100000 | 2024-06-27 1:31PM EDT | 3,100.00 | 1.75 | 0.00 | 3.50 | -8.29 | -82.57% | 1 | 11 | 34.25% |
| BKNG240816P03200000 | 2024-06-26 3:49PM EDT | 3,200.00 | 4.22 | 0.40 | 8.60 | 0.00 | - | 1 | 28 | 35.78% |
| BKNG240816P03300000 | 2024-06-21 11:08AM EDT | 3,300.00 | 10.70 | 2.50 | 11.00 | 0.00 | - | 6 | 33 | 33.36% |
| BKNG240816P03400000 | 2024-06-27 11:58AM EDT | 3,400.00 | 10.50 | 6.60 | 14.70 | -0.60 | -5.41% | 1 | 44 | 31.21% |
| BKNG240816P03500000 | 2024-06-25 10:26AM EDT | 3,500.00 | 18.00 | 16.00 | 17.60 | 0.00 | - | 3 | 47 | 28.15% |
| BKNG240816P03600000 | 2024-06-27 9:53AM EDT | 3,600.00 | 25.00 | 21.50 | 27.20 | -4.36 | -14.85% | 2 | 43 | 27.00% |
| BKNG240816P03650000 | 2024-06-25 9:55AM EDT | 3,650.00 | 33.96 | 23.60 | 38.90 | 0.00 | - | 1 | 10 | 27.89% |
| BKNG240816P03660000 | 2024-06-11 10:42AM EDT | 3,660.00 | 94.95 | 25.10 | 40.40 | 0.00 | - | 1 | 1 | 27.76% |
| BKNG240816P03665000 | 2024-05-29 3:47PM EDT | 3,665.00 | 122.80 | 25.80 | 41.20 | 0.00 | - | - | 1 | 27.70% |
| BKNG240816P03680000 | 2024-06-26 3:41PM EDT | 3,680.00 | 41.79 | 30.40 | 41.10 | 0.00 | - | 2 | 1 | 26.88% |
| BKNG240816P03695000 | 2024-06-06 10:25AM EDT | 3,695.00 | 99.10 | 30.70 | 46.00 | 0.00 | - | - | 1 | 27.29% |
| BKNG240816P03700000 | 2024-06-25 11:11AM EDT | 3,700.00 | 42.10 | 31.50 | 45.00 | 0.00 | - | 6 | 22 | 26.77% |
| BKNG240816P03710000 | 2024-05-24 10:32AM EDT | 3,710.00 | 130.20 | 44.00 | 60.90 | 0.00 | - | 2 | 2 | 29.93% |
| BKNG240816P03720000 | 2024-06-06 12:22PM EDT | 3,720.00 | 108.80 | 35.20 | 50.60 | 0.00 | - | - | 3 | 27.00% |
| BKNG240816P03740000 | 2024-06-27 10:57AM EDT | 3,740.00 | 45.50 | 41.30 | 52.40 | -5.50 | -10.78% | 1 | 2 | 26.28% |
| BKNG240816P03750000 | 2024-06-26 3:58PM EDT | 3,750.00 | 48.47 | 43.60 | 54.60 | -7.93 | -14.06% | 1 | 12 | 26.20% |
| BKNG240816P03760000 | 2024-06-24 10:31AM EDT | 3,760.00 | 57.82 | 43.80 | 59.50 | 0.00 | - | 11 | 11 | 26.68% |
| BKNG240816P03765000 | 2024-06-20 3:24PM EDT | 3,765.00 | 73.00 | 44.50 | 60.70 | 0.00 | - | 1 | 1 | 26.65% |
| BKNG240816P03775000 | 2024-06-24 10:05AM EDT | 3,775.00 | 65.91 | 46.80 | 63.10 | 0.00 | - | 3 | 4 | 26.56% |
| BKNG240816P03780000 | 2024-06-24 10:31AM EDT | 3,780.00 | 62.29 | 48.00 | 64.30 | 0.00 | - | 10 | 11 | 26.51% |
| BKNG240816P03790000 | 2024-06-27 1:31PM EDT | 3,790.00 | 60.75 | 52.90 | 66.60 | -20.66 | -25.38% | 1 | 2 | 26.37% |
| BKNG240816P03800000 | 2024-06-27 2:27PM EDT | 3,800.00 | 63.00 | 55.60 | 68.10 | -3.08 | -4.66% | 3 | 19 | 26.06% |
| BKNG240816P03810000 | 2024-06-21 10:00AM EDT | 3,810.00 | 89.35 | 55.70 | 71.60 | 0.00 | - | 1 | 1 | 26.14% |
| BKNG240816P03825000 | 2024-06-18 11:39AM EDT | 3,825.00 | 90.50 | 59.80 | 75.70 | 0.00 | - | - | 1 | 25.99% |
| BKNG240816P03840000 | 2024-06-24 10:03AM EDT | 3,840.00 | 84.91 | 63.90 | 79.90 | 0.00 | - | 3 | 13 | 25.83% |
| BKNG240816P03870000 | 2024-06-20 2:05PM EDT | 3,870.00 | 101.00 | 73.30 | 89.50 | 0.00 | - | - | 1 | 25.62% |
| BKNG240816P03900000 | 2024-06-27 2:30PM EDT | 3,900.00 | 93.70 | 83.70 | 99.40 | -2.85 | -2.95% | 3 | 22 | 25.31% |
| BKNG240816P03980000 | 2024-06-27 9:37AM EDT | 3,980.00 | 125.00 | 118.00 | 129.40 | -24.50 | -16.39% | 1 | 2 | 24.36% |
| BKNG240816P04000000 | 2024-06-27 11:13AM EDT | 4,000.00 | 132.13 | 124.00 | 142.00 | -7.37 | -5.28% | 2 | 16 | 24.81% |
| BKNG240816P04025000 | 2024-06-21 2:23PM EDT | 4,025.00 | 169.20 | 136.10 | 153.30 | 0.00 | - | 1 | 1 | 24.52% |
| BKNG240816P04100000 | 2024-06-21 3:33PM EDT | 4,100.00 | 206.75 | 176.50 | 192.90 | 0.00 | - | 2 | 2 | 23.91% |
| BKNG240816P04200000 | 2024-06-14 3:37PM EDT | 4,200.00 | 376.15 | 240.00 | 258.30 | 0.00 | - | 3 | 13 | 23.66% |
| BKNG240816P04400000 | 2024-06-20 2:46PM EDT | 4,400.00 | 429.03 | 394.00 | 414.00 | 0.00 | - | - | 5 | 22.57% |
| BKNG240816P04500000 | 2024-06-20 2:46PM EDT | 4,500.00 | 517.98 | 482.60 | 502.60 | 0.00 | - | - | 5 | 21.94% |
