香港股市 將在 1 小時 17 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10月18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
BKNG241018C017200002024-06-04 2:49PM EDT1,720.002,113.612,307.802,327.100.00-1192.78%
BKNG241018C018600002024-03-20 2:00PM EDT1,860.001,770.901,588.901,608.900.00--10.00%
BKNG241018C019000002024-03-13 3:30PM EDT1,900.001,648.801,667.501,687.400.00--10.00%
BKNG241018C019600002024-03-14 10:21AM EDT1,960.001,622.901,610.001,629.800.00-110.00%
BKNG241018C019800002024-03-20 2:36PM EDT1,980.001,679.801,474.401,494.400.00-120.00%
BKNG241018C020000002024-03-20 2:36PM EDT2,000.001,661.601,455.201,475.200.00-120.00%
BKNG241018C022000002024-05-14 9:41AM EDT2,200.001,597.701,680.001,720.000.00--10.00%
BKNG241018C022500002024-02-23 1:12PM EDT2,250.001,373.101,434.001,452.000.00-110.00%
BKNG241018C025500002024-05-14 9:41AM EDT2,550.001,261.201,338.501,378.500.00--10.00%
BKNG241018C026000002024-03-06 2:37PM EDT2,600.00920.311,082.901,100.000.00-110.00%
BKNG241018C026500002024-05-07 12:57PM EDT2,650.001,012.701,204.601,224.600.00--20.00%
BKNG241018C027000002024-05-08 9:31AM EDT2,700.00972.000.000.000.00-140.00%
BKNG241018C027500002024-03-20 3:16PM EDT2,750.00972.00775.00795.000.00--10.00%
BKNG241018C028500002024-05-23 3:17PM EDT2,850.00970.601,188.701,208.700.00--249.90%
BKNG241018C029500002024-04-24 10:04AM EDT2,950.00713.52913.00932.300.00--10.00%
BKNG241018C030000002024-05-29 9:33AM EDT3,000.00832.001,059.301,079.300.00--149.13%
BKNG241018C030500002024-06-03 3:13PM EDT3,050.00787.901,012.401,031.900.00-1247.68%
BKNG241018C031000002024-05-31 3:35PM EDT3,100.00739.20965.30985.200.00-1146.35%
BKNG241018C031500002024-06-03 3:13PM EDT3,150.00700.40918.30938.200.00-1244.93%
BKNG241018C032000002024-05-31 3:35PM EDT3,200.00653.00871.60890.800.00-2243.41%
BKNG241018C032500002024-05-31 3:35PM EDT3,250.00611.50825.50845.400.00-1442.25%
BKNG241018C033000002024-06-14 12:47PM EDT3,300.00658.60779.10799.100.00-2340.87%
BKNG241018C033500002024-05-31 3:35PM EDT3,350.00531.60733.40753.400.00-2439.57%
BKNG241018C034000002024-06-14 12:47PM EDT3,400.00574.45689.00708.500.00-2438.35%
BKNG241018C034500002024-05-31 3:35PM EDT3,450.00456.30645.00665.000.00-1637.30%
BKNG241018C035000002024-06-14 10:13AM EDT3,500.00464.61603.50623.000.00-2436.40%
BKNG241018C035500002024-05-01 9:47AM EDT3,550.00229.40400.10420.000.00-140.00%
BKNG241018C036000002024-06-17 2:29PM EDT3,600.00481.97521.40539.900.00-1234.47%
BKNG241018C036350002024-05-03 2:57PM EDT3,635.00263.80342.80362.000.00-320.00%
BKNG241018C036400002024-05-09 12:59PM EDT3,640.00354.90365.60385.000.00-2114.04%
BKNG241018C036450002024-05-13 2:28PM EDT3,645.00331.80400.60415.700.00-2420.84%
BKNG241018C036500002024-06-12 10:33AM EDT3,650.00429.20481.80501.200.00-1333.75%
BKNG241018C036550002024-03-21 3:54PM EDT3,655.00337.50196.50211.500.00--10.00%
BKNG241018C036650002024-05-13 1:12PM EDT3,665.00326.70385.00400.700.00-1120.90%
BKNG241018C036700002024-04-12 3:00PM EDT3,670.00257.00363.50381.000.00-1118.30%
BKNG241018C036750002024-04-12 3:13PM EDT3,675.00256.20360.40378.000.00-1218.46%
BKNG241018C036800002024-05-10 12:30PM EDT3,680.00361.90339.00358.600.00-1315.73%
BKNG241018C036850002024-05-09 2:03PM EDT3,685.00347.20336.90355.600.00-1115.94%
BKNG241018C036900002024-04-04 3:20PM EDT3,690.00278.80221.80237.900.00-210.00%
BKNG241018C036950002024-05-06 9:47AM EDT3,695.00214.80336.00353.800.00--117.04%
BKNG241018C037000002024-06-24 10:46AM EDT3,700.00456.75443.40463.200.00-1933.00%
BKNG241018C037100002024-05-31 3:35PM EDT3,710.00287.30436.10455.800.00-1132.86%
BKNG241018C037150002024-05-07 10:20AM EDT3,715.00221.50313.10327.600.00--115.28%
BKNG241018C037250002024-05-07 10:20AM EDT3,725.00216.80307.10321.600.00--215.61%
BKNG241018C037400002024-05-07 10:10AM EDT3,740.00207.80298.20312.800.00--116.08%
BKNG241018C037500002024-05-14 3:50PM EDT3,750.00303.03315.30335.200.00-1220.43%
BKNG241018C037550002024-05-31 3:35PM EDT3,755.00262.50403.20423.000.00-1232.24%
BKNG241018C037650002024-05-08 11:04AM EDT3,765.00220.50287.00306.900.00-2617.97%
BKNG241018C037700002024-06-07 10:31AM EDT3,770.00270.30392.90412.300.00-5532.04%
BKNG241018C037800002024-06-27 10:04AM EDT3,780.00405.37384.20401.00+53.67+15.26%1231.39%
BKNG241018C037850002024-04-19 9:36AM EDT3,785.00168.90226.50239.600.00-119.64%
BKNG241018C037900002024-06-07 10:31AM EDT3,790.00259.30378.40398.000.00-5631.75%
BKNG241018C038000002024-06-17 2:29PM EDT3,800.00339.09370.60387.400.00-1531.17%
BKNG241018C038050002024-04-04 1:13PM EDT3,805.00266.00174.60190.600.00-110.00%
BKNG241018C038100002024-05-21 1:52PM EDT3,810.00276.00353.60372.500.00-1330.08%
BKNG241018C038150002024-05-29 10:21AM EDT3,815.00240.50360.50377.000.00--330.98%
BKNG241018C038200002024-06-20 11:02AM EDT3,820.00374.00358.80375.000.00-1531.08%
BKNG241018C038250002024-06-12 9:38AM EDT3,825.00278.80355.40371.300.00-1230.98%
BKNG241018C038300002024-05-14 10:36AM EDT3,830.00248.40270.00283.300.00--420.64%
BKNG241018C038350002024-06-10 10:35AM EDT3,835.00236.37348.80365.000.00-1430.91%
BKNG241018C038500002024-06-27 10:04AM EDT3,850.00355.58338.90356.00+106.60+42.81%1430.85%
BKNG241018C039000002024-06-26 9:40AM EDT3,900.00320.00307.60324.00+15.00+4.92%11330.30%
BKNG241018C039500002024-06-20 3:16PM EDT3,950.00283.03276.00293.000.00-11629.71%
BKNG241018C040000002024-06-27 10:04AM EDT4,000.00265.11251.20263.20+20.95+8.58%13029.10%
BKNG241018C040500002024-06-26 2:05PM EDT4,050.00222.37224.90237.600.00-21828.80%
BKNG241018C041000002024-06-27 10:04AM EDT4,100.00213.70201.70214.20+7.40+3.59%1428.58%
BKNG241018C042000002024-06-26 12:43PM EDT4,200.00164.00159.00170.900.00-51328.01%
BKNG241018C042500002024-06-26 12:43PM EDT4,250.00145.50138.60154.300.00-1228.05%
BKNG241018C043000002024-06-26 2:05PM EDT4,300.00123.00121.80135.500.00-5627.67%
BKNG241018C043500002024-06-27 2:04PM EDT4,350.00113.50107.60121.50+59.10+108.64%21327.70%
BKNG241018C044000002024-06-25 11:43AM EDT4,400.00102.5093.20107.100.00-1227.52%
BKNG241018C044500002024-05-17 12:39PM EDT4,450.0051.9355.5067.900.00-1323.68%
BKNG241018C045000002024-05-28 12:02PM EDT4,500.0052.5867.7082.100.00-2227.16%
BKNG241018C045500002024-03-15 11:43AM EDT4,550.0043.3537.3049.600.00-1123.53%
BKNG241018C046000002024-05-21 3:46PM EDT4,600.0040.4051.7067.500.00-1127.71%
BKNG241018C047000002024-06-27 10:19AM EDT4,700.0036.9033.8047.50-4.10-10.00%14526.81%
BKNG241018C048000002024-06-14 3:56PM EDT4,800.0020.0025.8034.000.00-1226.34%
BKNG241018C049500002024-05-16 2:37PM EDT4,950.0014.8110.0018.400.00--025.28%
BKNG241018C050000002024-06-27 10:15AM EDT5,000.0017.0010.8017.00+2.00+13.33%2925.72%
BKNG241018C051000002024-06-26 11:01AM EDT5,100.0011.037.4014.400.00-1126.52%
BKNG241018C052000002024-06-26 11:01AM EDT5,200.008.133.508.100.00-2325.28%
BKNG241018C053000002024-06-14 12:55PM EDT5,300.004.500.609.000.00-1327.26%
BKNG241018C054000002024-05-03 9:33AM EDT5,400.004.000.057.000.00-1127.52%
BKNG241018C055000002024-05-16 11:14AM EDT5,500.003.500.006.800.00-1228.76%
BKNG241018C056000002024-05-09 12:37PM EDT5,600.002.600.005.700.00-1329.28%
BKNG241018C057000002024-06-27 11:33AM EDT5,700.002.800.005.20+1.20+75.00%1130.14%
認沽盤範圍2024年10月18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
BKNG241018P017400002024-05-06 12:06PM EDT1,740.001.500.005.300.00--163.06%
BKNG241018P017600002024-05-07 12:09PM EDT1,760.001.000.005.200.00--162.11%
BKNG241018P017800002024-03-04 4:07PM EDT1,780.003.510.005.600.00-2961.88%
BKNG241018P018500002024-06-21 12:15PM EDT1,850.001.100.005.100.00-1858.47%
BKNG241018P018600002024-04-09 11:44AM EDT1,860.003.200.005.000.00-2357.95%
BKNG241018P018800002024-04-16 9:30AM EDT1,880.004.600.000.000.00--125.00%
BKNG241018P019000002024-04-02 11:41AM EDT1,900.005.000.007.500.00-6659.47%
BKNG241018P019200002024-03-20 2:31PM EDT1,920.002.050.859.400.00--661.28%
BKNG241018P019400002024-03-20 2:32PM EDT1,940.002.401.259.800.00--661.15%
BKNG241018P019500002024-05-29 11:54AM EDT1,950.002.000.005.200.00-5554.91%
BKNG241018P019600002024-05-29 11:55AM EDT1,960.002.000.005.300.00-6654.68%
BKNG241018P019800002024-05-29 11:54AM EDT1,980.002.000.005.300.00-6753.97%
BKNG241018P020000002024-02-15 12:45PM EDT2,000.008.304.7010.600.00-101061.75%
BKNG241018P020500002024-06-24 12:23PM EDT2,050.001.350.005.400.00-1551.64%
BKNG241018P021000002024-05-10 9:48AM EDT2,100.003.500.006.800.00-3351.46%
BKNG241018P021500002024-05-14 3:14PM EDT2,150.003.720.006.800.00-1454.94%
BKNG241018P022500002024-05-17 2:49PM EDT2,250.004.670.007.600.00-4352.24%
BKNG241018P023000002024-06-18 1:22PM EDT2,300.001.500.056.200.00-1348.89%
BKNG241018P023500002024-05-31 1:54PM EDT2,350.005.180.006.400.00-2247.43%
BKNG241018P024000002024-06-17 9:44AM EDT2,400.003.500.006.600.00-1945.99%
BKNG241018P024500002024-06-12 9:35AM EDT2,450.006.250.056.900.00-122144.67%
BKNG241018P025000002024-06-17 12:16PM EDT2,500.004.000.007.200.00-31743.35%
BKNG241018P025500002024-06-21 11:57AM EDT2,550.004.360.007.600.00-3542.12%
BKNG241018P026000002024-06-13 2:00PM EDT2,600.008.500.108.000.00-2940.89%
BKNG241018P026500002024-04-16 10:18AM EDT2,650.0042.239.5017.200.00--145.33%
BKNG241018P027000002024-06-25 10:49AM EDT2,700.004.100.608.900.00-3638.49%
BKNG241018P027500002024-04-03 1:45PM EDT2,750.0039.5523.0028.900.00-1047.02%
BKNG241018P028000002024-06-24 11:05AM EDT2,800.006.401.756.400.00-2833.48%
BKNG241018P028500002024-05-09 12:08PM EDT2,850.0026.9513.5020.300.00-1139.99%
BKNG241018P029000002024-04-25 2:36PM EDT2,900.0061.0018.3025.400.00-1440.35%
BKNG241018P029500002024-06-27 12:45PM EDT2,950.005.104.7013.20-6.40-55.65%62433.45%
BKNG241018P030000002024-06-26 9:59AM EDT3,000.0010.056.0011.400.00-23231.00%
BKNG241018P030500002024-06-06 9:43AM EDT3,050.0028.507.6016.100.00-1231.73%
BKNG241018P031000002024-06-05 11:52AM EDT3,100.0032.809.6018.100.00-11530.99%
BKNG241018P031500002024-06-18 2:36PM EDT3,150.0021.8011.9020.400.00-61630.28%
BKNG241018P032000002024-06-21 2:09PM EDT3,200.0024.6014.3022.800.00-1529.51%
BKNG241018P032500002024-06-25 3:38PM EDT3,250.0025.0017.5025.800.00-3828.83%
BKNG241018P033000002024-06-17 2:31PM EDT3,300.0039.5021.7029.500.00-1628.24%
BKNG241018P033500002024-06-27 11:15AM EDT3,350.0029.9725.3033.60-3.70-10.99%1927.63%
BKNG241018P034000002024-06-24 11:15AM EDT3,400.0038.9028.8038.900.00-2827.16%
BKNG241018P034500002024-06-27 11:33AM EDT3,450.0040.1534.3046.00-19.90-33.14%21226.91%
BKNG241018P035000002024-06-26 12:42PM EDT3,500.0048.7140.6052.500.00-11526.37%
BKNG241018P035500002024-06-20 9:58AM EDT3,550.0066.0247.9059.900.00-101925.84%
BKNG241018P036000002024-06-27 10:06AM EDT3,600.0062.8156.3068.30-11.49-15.46%12525.31%
BKNG241018P036350002024-06-17 2:18PM EDT3,635.0099.6463.0075.000.00-101024.98%
BKNG241018P036500002024-04-26 3:13PM EDT3,650.00300.79145.60157.200.00-2535.81%
BKNG241018P036600002024-05-06 9:39AM EDT3,660.00264.10132.60146.400.00-1133.91%
BKNG241018P036650002024-04-19 1:04PM EDT3,665.00370.55183.40198.300.00-20040.43%
BKNG241018P036750002024-05-08 10:21AM EDT3,675.00240.10137.60152.900.00--234.07%
BKNG241018P036800002024-06-24 10:44AM EDT3,680.0087.3270.7087.000.00-1224.91%
BKNG241018P036900002024-05-08 10:46AM EDT3,690.00240.60142.80158.300.00--134.07%
BKNG241018P037000002024-06-26 10:02AM EDT3,700.0088.8077.3089.600.00-2724.45%
BKNG241018P037100002024-06-06 10:12AM EDT3,710.00153.4077.7092.000.00--124.36%
BKNG241018P037200002024-06-27 10:06AM EDT3,720.0087.5182.2093.90-33.29-27.56%1124.19%
BKNG241018P037400002024-05-06 9:30AM EDT3,740.00291.800.000.000.00--13.13%
BKNG241018P037500002024-06-06 10:19AM EDT3,750.00166.3088.00104.800.00-1224.35%
BKNG241018P037650002024-05-29 10:16AM EDT3,765.00211.0092.20108.700.00-1224.20%
BKNG241018P037700002024-02-21 12:37PM EDT3,770.00315.20318.10338.000.00--450.85%
BKNG241018P037750002024-05-28 10:16AM EDT3,775.00194.1097.00108.900.00-1223.77%
BKNG241018P037800002024-05-09 2:22PM EDT3,780.00216.90179.50193.700.00-4134.11%
BKNG241018P038000002024-06-27 12:45PM EDT3,800.00111.50104.40116.60-32.01-22.31%13223.62%
BKNG241018P038050002024-05-15 9:30AM EDT3,805.00225.50171.20191.000.00--132.51%
BKNG241018P038100002024-06-17 3:33PM EDT3,810.00146.91105.60121.600.00--3023.78%
BKNG241018P038150002024-06-25 11:35AM EDT3,815.00123.10109.00120.400.00-5623.40%
BKNG241018P038200002024-06-27 10:06AM EDT3,820.00114.71110.60122.60-122.39-51.62%1423.44%
BKNG241018P038250002024-06-12 12:44PM EDT3,825.00177.00112.20124.200.00--623.40%
BKNG241018P038300002024-05-14 10:28AM EDT3,830.00256.60178.90190.700.00--131.20%
BKNG241018P038350002024-05-28 10:08AM EDT3,835.00222.10115.40127.400.00-1223.32%
BKNG241018P038500002024-06-24 10:44AM EDT3,850.00135.58120.40132.200.00-1223.18%
BKNG241018P039000002024-06-27 3:31PM EDT3,900.00144.60138.40150.30-10.70-6.89%3622.84%
BKNG241018P039500002024-06-27 10:21AM EDT3,950.00156.11158.20171.90-14.39-8.44%4722.68%
BKNG241018P040000002024-06-26 2:01PM EDT4,000.00197.00180.10192.400.00-1822.19%
BKNG241018P040500002024-06-26 2:08PM EDT4,050.00225.30205.40217.400.00-1321.98%
BKNG241018P041500002024-05-10 9:30AM EDT4,150.00430.00387.20405.700.00--136.59%
BKNG241018P043500002024-04-12 11:58AM EDT4,350.00820.60561.50581.500.00-1141.91%
BKNG241018P044000002024-02-20 4:06PM EDT4,400.00747.90756.00774.000.00--059.00%
BKNG241018P044500002024-02-20 4:06PM EDT4,450.00789.70800.00820.000.00--060.25%
BKNG241018P045000002024-02-21 4:49PM EDT4,500.00792.00868.10888.000.00-1064.07%
BKNG241018P045500002024-02-21 2:54PM EDT4,550.00837.20916.10936.000.00-3065.57%
BKNG241018P046000002024-02-21 11:21AM EDT4,600.00884.80966.10986.000.00-1067.25%
BKNG241018P046500002024-02-16 10:39AM EDT4,650.00928.901,224.001,242.000.00-1092.29%
BKNG241018P047500002024-02-22 10:41AM EDT4,750.00942.401,116.101,136.000.00-1072.02%
BKNG241018P048000002024-02-22 10:41AM EDT4,800.00988.701,166.101,186.000.00-1073.54%