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
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,867.50 | 0.00 | - | 3 | 11 | 840.00 | 0.30 | +0.09 | +42.86% | 1 | 174 |
| 2,006.00 | 0.00 | - | - | 0 | 860.00 | 1.10 | 0.00 | - | 5 | 84 |
| 1,987.50 | 0.00 | - | - | 0 | 880.00 | 3.80 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 900.00 | 0.40 | 0.00 | - | 6 | 95 |
| - | - | - | - | - | 920.00 | 1.45 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 940.00 | 25.35 | 0.00 | - | 1 | 2 |
| 2,151.50 | 0.00 | - | 1 | 1 | 960.00 | 5.42 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 980.00 | 1.00 | 0.00 | - | 9 | 57 |
| 2,609.69 | 0.00 | - | 1 | 10 | 1,000.00 | 1.65 | 0.00 | - | 3 | 338 |
| - | - | - | - | - | 1,020.00 | 0.94 | 0.00 | - | 5 | 57 |
| - | - | - | - | - | 1,040.00 | 3.10 | 0.00 | - | 9 | 9 |
| 2,488.50 | 0.00 | - | 1 | 2 | 1,060.00 | 1.61 | 0.00 | - | - | 1 |
| 996.10 | 0.00 | - | - | 0 | 1,080.00 | 12.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,100.00 | 2.20 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 1,120.00 | 2.70 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 1,140.00 | 5.43 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 1,160.00 | 0.90 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,180.00 | 14.00 | 0.00 | - | 2 | 3 |
| 1,002.00 | 0.00 | - | - | 3 | 1,200.00 | 1.05 | 0.00 | - | 10 | 250 |
| - | - | - | - | - | 1,220.00 | 1.00 | 0.00 | - | 1 | 0 |
| 841.04 | 0.00 | - | - | 1 | 1,240.00 | 35.81 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,260.00 | 16.70 | 0.00 | - | 5 | 6 |
| 895.00 | 0.00 | - | - | 1 | 1,280.00 | 7.50 | 0.00 | - | 1 | 17 |
| 1,478.00 | 0.00 | - | 1 | 6 | 1,300.00 | 2.42 | 0.00 | - | 1 | 21 |
| 2,505.27 | 0.00 | - | 1 | 3 | 1,320.00 | 18.00 | 0.00 | - | 1 | 100 |
| 833.00 | 0.00 | - | - | 2 | 1,340.00 | 38.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,360.00 | 1.20 | 0.00 | - | 1 | 63 |
| - | - | - | - | - | 1,380.00 | 6.80 | 0.00 | - | 3 | 3 |
| 836.00 | 0.00 | - | 1 | 1 | 1,400.00 | 1.75 | 0.00 | - | 2 | 75 |
| 1,388.00 | 0.00 | - | 1 | 3 | 1,420.00 | 1.75 | 0.00 | - | 2 | 3 |
| 1,594.00 | 0.00 | - | 1 | 1 | 1,440.00 | 27.75 | 0.00 | - | 1 | 5 |
| 1,576.50 | 0.00 | - | 1 | 2 | 1,460.00 | 28.50 | 0.00 | - | 1 | 13 |
| 764.00 | 0.00 | - | - | 1 | 1,480.00 | 29.98 | 0.00 | - | 1 | 2 |
| 1,661.00 | 0.00 | - | 1 | 10 | 1,500.00 | 4.20 | 0.00 | - | 20 | 107 |
| 1,275.50 | 0.00 | - | 4 | 5 | 1,520.00 | 32.60 | 0.00 | - | 3 | 1 |
| 2,042.80 | 0.00 | - | 1 | 2 | 1,540.00 | 27.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,560.00 | 3.00 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 1,580.00 | 10.50 | 0.00 | - | 1 | 5 |
| 1,756.50 | 0.00 | - | 1 | 2 | 1,600.00 | 3.00 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 1,620.00 | 9.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,640.00 | 3.00 | 0.00 | - | 1 | 211 |
| 1,454.00 | 0.00 | - | 5 | 6 | 1,660.00 | 247.93 | 0.00 | - | - | 1 |
| 1,461.00 | 0.00 | - | 2 | 7 | 1,680.00 | 18.00 | 0.00 | - | 5 | 5 |
| 1,470.00 | 0.00 | - | 1 | 10 | 1,700.00 | 4.50 | 0.00 | - | 10 | 27 |
| 600.46 | 0.00 | - | 1 | 1 | 1,710.00 | 55.90 | 0.00 | - | 16 | 21 |
| 1,427.50 | 0.00 | - | 2 | 3 | 1,720.00 | - | - | - | - | - |
| - | - | - | - | - | 1,730.00 | 12.00 | 0.00 | - | 1 | 131 |
| 584.85 | 0.00 | - | 1 | 2 | 1,740.00 | 98.47 | 0.00 | - | 15 | 8 |
| 1,770.00 | 0.00 | - | 1 | 2 | 1,750.00 | 2.75 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 1,760.00 | 52.14 | 0.00 | - | 1 | 1 |
| 1,613.50 | 0.00 | - | 1 | 2 | 1,770.00 | - | - | - | - | - |
| 1,740.40 | 0.00 | - | - | 1 | 1,780.00 | 54.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,790.00 | 10.00 | 0.00 | - | 1 | 61 |
| 1,495.97 | 0.00 | - | 1 | 4 | 1,800.00 | 3.50 | 0.00 | - | 5 | 600 |
| 1,683.45 | 0.00 | - | 1 | 3 | 1,810.00 | 4.00 | 0.00 | - | - | 15 |
| 1,700.23 | 0.00 | - | 1 | 1 | 1,820.00 | 35.80 | 0.00 | - | 3 | 3 |
| 1,665.25 | 0.00 | - | - | 1 | 1,830.00 | - | - | - | - | - |
| 1,680.76 | 0.00 | - | - | 1 | 1,840.00 | 136.25 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 1,850.00 | 7.59 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,860.00 | 58.40 | 0.00 | - | 4 | 7 |
| 1,529.50 | 0.00 | - | - | 1 | 1,870.00 | 4.70 | 0.00 | - | 1 | 1 |
| 1,512.00 | 0.00 | - | 1 | 56 | 1,880.00 | 18.91 | 0.00 | - | 10 | 32 |
| 1,386.00 | 0.00 | - | 1 | 4 | 1,890.00 | 16.00 | 0.00 | - | 1 | 1 |
| 1,649.95 | 0.00 | - | 2 | 1 | 1,900.00 | 3.50 | -0.75 | -17.65% | 3 | 490 |
| 853.00 | 0.00 | - | 6 | 5 | 1,910.00 | - | - | - | - | - |
| 988.00 | 0.00 | - | - | 1 | 1,920.00 | 8.00 | 0.00 | - | 2 | 101 |
| - | - | - | - | - | 1,930.00 | 139.50 | 0.00 | - | 1 | 6 |
| 1,320.00 | 0.00 | - | 1 | 1 | 1,940.00 | 88.58 | 0.00 | - | 1 | 1 |
| 1,945.06 | 0.00 | - | 1 | 3 | 1,950.00 | 69.00 | 0.00 | - | 6 | 10 |
| 1,302.00 | 0.00 | - | 1 | 2 | 1,960.00 | - | - | - | - | - |
| 1,294.00 | 0.00 | - | - | 1 | 1,970.00 | 66.60 | 0.00 | - | 1 | 1 |
| 1,683.90 | 0.00 | - | 1 | 1 | 1,980.00 | 40.93 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,990.00 | 41.48 | 0.00 | - | 2 | 10 |
| 2,040.00 | +10.00 | +0.49% | 1 | 255 | 2,000.00 | 4.70 | -0.40 | -7.84% | 10 | 363 |
| - | - | - | - | - | 2,010.00 | 6.90 | 0.00 | - | 1 | 4 |
| 976.50 | 0.00 | - | - | 1 | 2,020.00 | 14.05 | 0.00 | - | 3 | 4 |
| 1,149.50 | 0.00 | - | - | 1 | 2,030.00 | 395.00 | 0.00 | - | - | 1 |
| 1,260.00 | 0.00 | - | - | 1 | 2,040.00 | 16.00 | 0.00 | - | 1 | 1 |
| 1,239.50 | 0.00 | - | 2 | 3 | 2,050.00 | 18.00 | 0.00 | - | 2 | 7 |
| 1,136.50 | 0.00 | - | 1 | 1 | 2,060.00 | 46.97 | 0.00 | - | 1 | 1 |
| 1,191.50 | 0.00 | - | 1 | 4 | 2,080.00 | 17.00 | 0.00 | - | 2 | 3 |
| 1,951.45 | 0.00 | - | 1 | 5 | 2,100.00 | 5.70 | 0.00 | - | 1 | 61 |
| 1,192.00 | 0.00 | - | 1 | 1 | 2,140.00 | - | - | - | - | - |
| 1,262.50 | 0.00 | - | 1 | 3 | 2,150.00 | 32.33 | 0.00 | - | 1 | 14 |
| 1,566.00 | 0.00 | - | 1 | 4 | 2,160.00 | 42.63 | 0.00 | - | 1 | 2 |
| 1,114.00 | 0.00 | - | 1 | 1 | 2,180.00 | 32.21 | 0.00 | - | 5 | 5 |
| 1,391.10 | 0.00 | - | 1 | 5 | 2,200.00 | 9.80 | 0.00 | - | 6 | 245 |
| 1,503.40 | 0.00 | - | 1 | 4 | 2,210.00 | - | - | - | - | - |
| - | - | - | - | - | 2,220.00 | 15.80 | 0.00 | - | 1 | 3 |
| 1,365.75 | 0.00 | - | 3 | 3 | 2,230.00 | 11.30 | 0.00 | - | 2 | 3 |
| 1,592.70 | 0.00 | - | 1 | 3 | 2,240.00 | 35.70 | 0.00 | - | 1 | 27 |
| 1,001.32 | 0.00 | - | 16 | 10 | 2,250.00 | 24.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 2,260.00 | 12.00 | 0.00 | - | 1 | 10 |
| 487.60 | 0.00 | - | 2 | 5 | 2,270.00 | 16.00 | 0.00 | - | 1 | 9 |
| 1,622.13 | 0.00 | - | 2 | 12 | 2,280.00 | 38.50 | 0.00 | - | 2 | 41 |
| 1,392.83 | 0.00 | - | 4 | 26 | 2,290.00 | 39.30 | 0.00 | - | 2 | 12 |
| 1,384.18 | 0.00 | - | 8 | 58 | 2,300.00 | 15.90 | 0.00 | - | 2 | 120 |
| 1,375.83 | 0.00 | - | 4 | 32 | 2,310.00 | 41.00 | 0.00 | - | 2 | 3 |
| 1,534.20 | 0.00 | - | 1 | 3 | 2,320.00 | 41.80 | 0.00 | - | 2 | 10 |
| 1,348.70 | 0.00 | - | 1 | 1 | 2,340.00 | 42.80 | 0.00 | - | 6 | 5 |
| 1,068.00 | 0.00 | - | 1 | 3 | 2,350.00 | 37.60 | 0.00 | - | 2 | 18 |
| 1,053.50 | 0.00 | - | 1 | 2 | 2,360.00 | 44.40 | 0.00 | - | 1 | 5 |
| 1,513.20 | 0.00 | - | 1 | 3 | 2,380.00 | 17.90 | 0.00 | - | 11 | 11 |
| 1,527.60 | 0.00 | - | 2 | 4 | 2,400.00 | 8.00 | -2.00 | -20.00% | 2 | 224 |
| 832.64 | 0.00 | - | 2 | 1 | 2,420.00 | 37.60 | 0.00 | - | 1 | 25 |
| 731.20 | 0.00 | - | 1 | 3 | 2,440.00 | 39.50 | 0.00 | - | 1 | 7 |
| 1,199.80 | 0.00 | - | 1 | 1 | 2,450.00 | 22.50 | 0.00 | - | 2 | 179 |
| 1,419.58 | 0.00 | - | 1 | 8 | 2,460.00 | 42.35 | 0.00 | - | 1 | 5 |
| 1,383.35 | 0.00 | - | 1 | 8 | 2,480.00 | 26.50 | 0.00 | - | 1 | 8 |
| 1,055.15 | 0.00 | - | 1 | 32 | 2,500.00 | 11.50 | 0.00 | - | 3 | 99 |
| 1,487.90 | 0.00 | - | 2 | 23 | 2,550.00 | 17.00 | 0.00 | - | 2 | 345 |
| 1,107.30 | 0.00 | - | 2 | 71 | 2,600.00 | 14.10 | 0.00 | - | 2 | 79 |
| 1,268.30 | 0.00 | - | 1 | 17 | 2,650.00 | 63.00 | 0.00 | - | 15 | 0 |
| 1,224.30 | 0.00 | - | 1 | 38 | 2,700.00 | 18.50 | +0.50 | +2.78% | 2 | 639 |
| 1,155.50 | 0.00 | - | 2 | 14 | 2,750.00 | 35.20 | 0.00 | - | 1 | 100 |
| 1,285.00 | +10.00 | +0.78% | 7 | 254 | 2,800.00 | 23.00 | -0.80 | -3.36% | 4 | 1,159 |
| 1,035.70 | 0.00 | - | 1 | 11 | 2,850.00 | 37.00 | 0.00 | - | 1 | 109 |
| 998.60 | 0.00 | - | 4 | 53 | 2,900.00 | 30.00 | 0.00 | - | 1 | 149 |
| 1,030.10 | 0.00 | - | 1 | 113 | 2,950.00 | 41.60 | 0.00 | - | 2 | 39 |
| 916.10 | 0.00 | - | 2 | 60 | 3,000.00 | 36.90 | -0.50 | -1.34% | 1 | 301 |
| 808.15 | 0.00 | - | 13 | 31 | 3,100.00 | 63.00 | 0.00 | - | 3 | 53 |
| 731.57 | 0.00 | - | 13 | 51 | 3,200.00 | 59.21 | -0.59 | -0.99% | 5 | 100 |
| 656.07 | 0.00 | - | 13 | 60 | 3,300.00 | 80.20 | 0.00 | - | 1 | 100 |
| 630.65 | 0.00 | - | 1 | 48 | 3,400.00 | 93.70 | +2.40 | +2.63% | 1 | 184 |
| 590.00 | 0.00 | - | 1 | 132 | 3,500.00 | 113.00 | 0.00 | - | 2 | 51 |
| 647.50 | +142.72 | +28.27% | 1 | 21 | 3,550.00 | 126.00 | 0.00 | - | 51 | 49 |
| 539.00 | 0.00 | - | 1 | 336 | 3,600.00 | 136.05 | 0.00 | - | 17 | 61 |
| 576.10 | +2.90 | +0.51% | 7 | 42 | 3,650.00 | 196.70 | 0.00 | - | 2 | 20 |
| 437.20 | 0.00 | - | 1 | 2 | 3,665.00 | - | - | - | - | - |
| 434.40 | 0.00 | - | - | 1 | 3,680.00 | 223.60 | 0.00 | - | 1 | 1 |
| 536.68 | 0.00 | - | 5 | 139 | 3,700.00 | 167.75 | -3.35 | -1.96% | 6 | 43 |
| - | - | - | - | - | 3,705.00 | 237.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,745.00 | 279.95 | 0.00 | - | - | 100 |
| 459.75 | 0.00 | - | 1 | 5 | 3,750.00 | 185.65 | -28.13 | -13.16% | 1 | 119 |
| 381.55 | 0.00 | - | 1 | 1 | 3,760.00 | - | - | - | - | - |
| - | - | - | - | - | 3,790.00 | 285.60 | 0.00 | - | 1 | 1 |
| 388.45 | 0.00 | - | 105 | 104 | 3,795.00 | 285.00 | 0.00 | - | 1 | 54 |
| 462.45 | -31.27 | -6.33% | 1 | 243 | 3,800.00 | 207.80 | 0.00 | - | 19 | 167 |
| 376.75 | 0.00 | - | 1 | 1 | 3,805.00 | - | - | - | - | - |
| 374.80 | 0.00 | - | 4 | 17 | 3,850.00 | 220.00 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 3,860.00 | 349.90 | 0.00 | - | 1 | 1 |
| 406.20 | 0.00 | - | 12 | 93 | 3,900.00 | 319.40 | 0.00 | - | 1 | 6 |
| 290.39 | 0.00 | - | 1 | 7 | 3,950.00 | 255.00 | -5.40 | -2.07% | 1 | 3 |
| 353.80 | -24.33 | -6.43% | 3 | 208 | 4,000.00 | 274.50 | -7.98 | -2.82% | 2 | 33 |
| 344.90 | 0.00 | - | 5 | 12 | 4,050.00 | 306.70 | 0.00 | - | 1 | 2 |
| 312.00 | -5.00 | -1.58% | 8 | 176 | 4,100.00 | 336.10 | +5.62 | +1.70% | 8 | 48 |
| 235.00 | 0.00 | - | 1 | 25 | 4,150.00 | 353.42 | 0.00 | - | 1 | 4 |
| 281.70 | 0.00 | - | 1 | 102 | 4,200.00 | 376.57 | 0.00 | - | 21 | 13 |
| 252.00 | -1.00 | -0.40% | 8 | 552 | 4,250.00 | 424.00 | +4.00 | +0.95% | 5 | 371 |
| 230.00 | -11.00 | -4.56% | 9 | 501 | 4,300.00 | 663.67 | 0.00 | - | 107 | 120 |
| 208.00 | -7.00 | -3.26% | 4 | 381 | 4,350.00 | - | - | - | - | - |
| 188.63 | -8.87 | -4.49% | 2 | 26 | 4,400.00 | 983.00 | 0.00 | - | 1 | 4 |
| 133.10 | 0.00 | - | 7 | 10 | 4,450.00 | - | - | - | - | - |
| 167.00 | 0.00 | - | 2 | 325 | 4,500.00 | 950.74 | 0.00 | - | 1 | 11 |
| 103.80 | 0.00 | - | 1 | 11 | 4,550.00 | - | - | - | - | - |
| 101.20 | 0.00 | - | 1 | 281 | 4,600.00 | 1,056.00 | 0.00 | - | - | 0 |
| 92.00 | 0.00 | - | 1 | 2 | 4,650.00 | - | - | - | - | - |
| 77.40 | 0.00 | - | 1 | 59 | 4,700.00 | 1,134.00 | 0.00 | - | 2 | 0 |
| 64.00 | 0.00 | - | 1 | 2 | 4,750.00 | 1,107.45 | 0.00 | - | - | 0 |
| 93.50 | +15.50 | +19.87% | 4 | 623 | 4,800.00 | 1,232.22 | 0.00 | - | 2 | 0 |
| 66.45 | 0.00 | - | 1 | 3 | 4,850.00 | 1,192.45 | 0.00 | - | - | 0 |
| 82.00 | 0.00 | - | 3 | 557 | 4,900.00 | 1,354.00 | 0.00 | - | - | 0 |
| 50.00 | 0.00 | - | 1 | 3 | 4,950.00 | - | - | - | - | - |
| 71.28 | 0.00 | - | 6 | 88 | 5,000.00 | 1,431.76 | 0.00 | - | 2 | 0 |
| 28.60 | 0.00 | - | 1 | 1 | 5,050.00 | - | - | - | - | - |
| 40.80 | 0.00 | - | 2 | 29 | 5,100.00 | 1,553.95 | 0.00 | - | - | 0 |
| 30.61 | 0.00 | - | 1 | 5 | 5,200.00 | - | - | - | - | - |
| 35.70 | 0.00 | - | 3 | 45 | 5,300.00 | - | - | - | - | - |
| 24.92 | 0.00 | - | 1 | 34 | 5,400.00 | - | - | - | - | - |
| 80.00 | 0.00 | - | 1 | 1 | 5,500.00 | - | - | - | - | - |
| 15.66 | 0.00 | - | 1 | 20 | 5,600.00 | - | - | - | - | - |
| 15.90 | 0.00 | - | 7 | 38 | 5,700.00 | 2,217.75 | 0.00 | - | - | 0 |
