香港股市 將在 45 分鐘 開市

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
4,009.40+27.02 (+0.68%)
收市:04:00PM EDT
4,011.10 +1.70 (+0.04%)
收市後: 07:57PM EDT
價內期權
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
BKNG240816C030000002024-06-18 9:45AM EDT3,000.00990.001,029.201,048.900.00-3357.68%
BKNG240816C031000002024-05-23 3:55PM EDT3,100.00703.50914.80934.800.00--250.49%
BKNG240816C035000002024-05-30 9:48AM EDT3,500.00321.82548.00567.000.00-1141.02%
BKNG240816C036000002024-06-25 11:17AM EDT3,600.00467.12458.90476.800.00-1937.82%
BKNG240816C036500002024-06-17 2:13PM EDT3,650.00368.35414.50434.000.00-1136.55%
BKNG240816C036600002024-06-18 9:57AM EDT3,660.00387.80406.00425.800.00--336.35%
BKNG240816C036650002024-05-31 9:31AM EDT3,665.00243.00401.80421.300.00-1136.16%
BKNG240816C036700002024-06-18 9:57AM EDT3,670.00379.65397.60417.000.00--336.01%
BKNG240816C036900002024-05-28 9:38AM EDT3,690.00258.40394.80419.800.00-1139.62%
BKNG240816C036950002024-06-07 1:50PM EDT3,695.00248.80376.70395.000.00-1135.14%
BKNG240816C037000002024-06-26 2:24PM EDT3,700.00360.63372.60390.400.00-2334.91%
BKNG240816C037100002024-06-05 10:44AM EDT3,710.00242.55364.50382.000.00-131334.63%
BKNG240816C037150002024-06-10 9:55AM EDT3,715.00216.40360.40380.000.00--134.95%
BKNG240816C037300002024-05-31 11:53AM EDT3,730.00188.80348.40368.000.00-1434.63%
BKNG240816C037350002024-06-03 11:10AM EDT3,735.00198.28344.40362.900.00-1234.29%
BKNG240816C037400002024-06-03 1:19PM EDT3,740.00182.95340.40358.000.00-3333.99%
BKNG240816C037500002024-06-20 10:44AM EDT3,750.00333.91332.60350.000.00-2433.76%
BKNG240816C037550002024-06-10 11:25AM EDT3,755.00204.00328.60346.000.00-2133.64%
BKNG240816C037600002024-06-06 10:22AM EDT3,760.00248.50324.70344.100.00--133.93%
BKNG240816C037750002024-06-04 10:01AM EDT3,775.00218.20313.20332.900.00-2233.70%
BKNG240816C037800002024-06-26 2:24PM EDT3,780.00298.72309.30327.000.00-2033.20%
BKNG240816C037850002024-05-20 2:26PM EDT3,785.00190.00295.90315.400.00-3231.57%
BKNG240816C037900002024-06-12 9:52AM EDT3,790.00234.00301.80320.400.00-1133.19%
BKNG240816C037950002024-06-14 9:31AM EDT3,795.00207.88298.00316.000.00-1132.97%
BKNG240816C038000002024-06-17 2:13PM EDT3,800.00264.01295.40312.000.00-21432.83%
BKNG240816C038100002024-06-17 3:11PM EDT3,810.00265.00286.90306.500.00-1133.01%
BKNG240816C038200002024-06-14 12:34PM EDT3,820.00201.00279.60299.000.00-2132.79%
BKNG240816C038250002024-05-22 9:50AM EDT3,825.00212.00272.70292.700.00--132.20%
BKNG240816C038300002024-05-29 9:38AM EDT3,830.00145.40272.50291.000.00-1632.47%
BKNG240816C038350002024-06-07 3:50PM EDT3,835.00173.80268.90288.700.00-63232.62%
BKNG240816C038400002024-06-18 1:37PM EDT3,840.00258.30265.10284.000.00-12132.33%
BKNG240816C039000002024-06-26 12:47PM EDT3,900.00235.00226.40243.000.00-52431.37%
BKNG240816C039600002024-06-20 9:57AM EDT3,960.00208.00190.80207.000.00--130.81%
BKNG240816C039750002024-06-21 3:10PM EDT3,975.00179.72181.70198.000.00-1130.59%
BKNG240816C039800002024-06-27 2:22PM EDT3,980.00185.00179.40192.80-14.00-7.04%1230.14%
BKNG240816C040000002024-06-27 2:00PM EDT4,000.00176.60168.50180.70+2.85+1.64%12229.77%
BKNG240816C040250002024-06-21 9:38AM EDT4,025.00152.00154.80168.800.00-6729.76%
BKNG240816C041000002024-06-26 1:43PM EDT4,100.00135.74120.20132.30+11.04+8.85%22129.05%
BKNG240816C042000002024-06-25 3:59PM EDT4,200.0097.7484.3099.000.00-22929.44%
BKNG240816C043000002024-06-24 12:56PM EDT4,300.0062.3853.8070.700.00-2829.35%
BKNG240816C044000002024-06-21 3:44PM EDT4,400.0043.8035.7047.300.00-3628.81%
BKNG240816C045000002024-06-27 11:42AM EDT4,500.0028.0024.0030.90+2.15+8.32%92428.45%
BKNG240816C046000002024-06-27 12:26PM EDT4,600.0018.9013.0020.90-1.30-6.44%1628.65%
BKNG240816C047000002024-06-27 2:56PM EDT4,700.008.906.4014.90-4.10-31.54%1129.30%
BKNG240816C049000002024-06-24 9:30AM EDT4,900.007.000.107.900.00-2530.75%
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
BKNG240816P025000002024-06-24 11:46AM EDT2,500.001.200.001.50-0.30-20.00%21652.43%
BKNG240816P026000002024-06-27 11:49AM EDT2,600.001.000.004.500.00-4450.98%
BKNG240816P027000002024-06-13 11:18AM EDT2,700.001.750.004.600.00-3351.96%
BKNG240816P028000002024-06-06 1:33PM EDT2,800.004.400.004.900.00-3748.21%
BKNG240816P029000002024-06-06 1:32PM EDT2,900.006.000.005.300.00-2044.64%
BKNG240816P030000002024-06-17 12:39PM EDT3,000.004.000.005.900.00-1941.32%
BKNG240816P031000002024-06-27 1:31PM EDT3,100.001.750.003.50-8.29-82.57%11134.25%
BKNG240816P032000002024-06-26 3:49PM EDT3,200.004.220.408.600.00-12835.78%
BKNG240816P033000002024-06-21 11:08AM EDT3,300.0010.702.5011.000.00-63333.36%
BKNG240816P034000002024-06-27 11:58AM EDT3,400.0010.506.6014.70-0.60-5.41%14431.21%
BKNG240816P035000002024-06-25 10:26AM EDT3,500.0018.0016.0017.600.00-34728.15%
BKNG240816P036000002024-06-27 9:53AM EDT3,600.0025.0021.5027.20-4.36-14.85%24327.00%
BKNG240816P036500002024-06-25 9:55AM EDT3,650.0033.9623.6038.900.00-11027.89%
BKNG240816P036600002024-06-11 10:42AM EDT3,660.0094.9525.1040.400.00-1127.76%
BKNG240816P036650002024-05-29 3:47PM EDT3,665.00122.8025.8041.200.00--127.70%
BKNG240816P036800002024-06-26 3:41PM EDT3,680.0041.7930.4041.100.00-2126.88%
BKNG240816P036950002024-06-06 10:25AM EDT3,695.0099.1030.7046.000.00--127.29%
BKNG240816P037000002024-06-25 11:11AM EDT3,700.0042.1031.5045.000.00-62226.77%
BKNG240816P037100002024-05-24 10:32AM EDT3,710.00130.2044.0060.900.00-2229.93%
BKNG240816P037200002024-06-06 12:22PM EDT3,720.00108.8035.2050.600.00--327.00%
BKNG240816P037400002024-06-27 10:57AM EDT3,740.0045.5041.3052.40-5.50-10.78%1226.28%
BKNG240816P037500002024-06-26 3:58PM EDT3,750.0048.4743.6054.60-7.93-14.06%11226.20%
BKNG240816P037600002024-06-24 10:31AM EDT3,760.0057.8243.8059.500.00-111126.68%
BKNG240816P037650002024-06-20 3:24PM EDT3,765.0073.0044.5060.700.00-1126.65%
BKNG240816P037750002024-06-24 10:05AM EDT3,775.0065.9146.8063.100.00-3426.56%
BKNG240816P037800002024-06-24 10:31AM EDT3,780.0062.2948.0064.300.00-101126.51%
BKNG240816P037900002024-06-27 1:31PM EDT3,790.0060.7552.9066.60-20.66-25.38%1226.37%
BKNG240816P038000002024-06-27 2:27PM EDT3,800.0063.0055.6068.10-3.08-4.66%31926.06%
BKNG240816P038100002024-06-21 10:00AM EDT3,810.0089.3555.7071.600.00-1126.14%
BKNG240816P038250002024-06-18 11:39AM EDT3,825.0090.5059.8075.700.00--125.99%
BKNG240816P038400002024-06-24 10:03AM EDT3,840.0084.9163.9079.900.00-31325.83%
BKNG240816P038700002024-06-20 2:05PM EDT3,870.00101.0073.3089.500.00--125.62%
BKNG240816P039000002024-06-27 2:30PM EDT3,900.0093.7083.7099.40-2.85-2.95%32225.31%
BKNG240816P039800002024-06-27 9:37AM EDT3,980.00125.00118.00129.40-24.50-16.39%1224.36%
BKNG240816P040000002024-06-27 11:13AM EDT4,000.00132.13124.00142.00-7.37-5.28%21624.81%
BKNG240816P040250002024-06-21 2:23PM EDT4,025.00169.20136.10153.300.00-1124.52%
BKNG240816P041000002024-06-21 3:33PM EDT4,100.00206.75176.50192.900.00-2223.91%
BKNG240816P042000002024-06-14 3:37PM EDT4,200.00376.15240.00258.300.00-31323.66%
BKNG240816P044000002024-06-20 2:46PM EDT4,400.00429.03394.00414.000.00--522.57%
BKNG240816P045000002024-06-20 2:46PM EDT4,500.00517.98482.60502.600.00--521.94%