香港股市 將在 1 小時 16 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2025年3月21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
BKNG250321C017200002024-05-03 9:37AM EDT1,720.002,076.702,103.902,128.900.00-110.00%
BKNG250321C017400002024-05-03 9:36AM EDT1,740.002,053.102,085.002,110.000.00-110.00%
BKNG250321C017500002024-05-03 9:36AM EDT1,750.002,042.702,075.502,100.500.00-110.00%
BKNG250321C017600002024-05-03 9:37AM EDT1,760.002,040.302,066.102,091.100.00-110.00%
BKNG250321C017800002024-05-03 9:36AM EDT1,780.002,013.402,047.202,072.200.00-110.00%
BKNG250321C018200002024-05-03 9:37AM EDT1,820.001,984.302,009.502,034.500.00-110.00%
BKNG250321C018400002024-05-03 9:36AM EDT1,840.001,957.301,990.702,015.700.00-110.00%
BKNG250321C019000002024-05-03 9:36AM EDT1,900.001,901.501,934.301,959.300.00-110.00%
BKNG250321C019600002024-05-03 9:36AM EDT1,960.001,845.501,878.101,903.100.00-110.00%
BKNG250321C020000002024-05-16 10:58AM EDT2,000.001,860.551,928.701,948.600.00-110.00%
BKNG250321C020500002024-05-03 9:35AM EDT2,050.001,749.101,794.301,819.300.00-220.00%
BKNG250321C020600002024-05-03 9:36AM EDT2,060.001,753.301,785.001,810.000.00-110.00%
BKNG250321C021000002024-05-03 9:36AM EDT2,100.001,717.101,747.901,772.900.00-110.00%
BKNG250321C021800002024-05-03 9:35AM EDT2,180.001,631.301,674.401,699.400.00-110.00%
BKNG250321C022000002024-05-16 10:58AM EDT2,200.001,673.551,742.601,762.500.00-110.00%
BKNG250321C022400002024-05-03 9:36AM EDT2,240.001,589.201,619.501,644.500.00-110.00%
BKNG250321C022800002024-05-03 9:36AM EDT2,280.001,553.201,583.101,608.100.00-110.00%
BKNG250321C023200002024-05-03 9:36AM EDT2,320.001,517.201,547.101,572.100.00-110.00%
BKNG250321C024000002024-05-03 9:36AM EDT2,400.001,445.801,474.901,499.900.00-110.00%
BKNG250321C024500002024-05-03 9:36AM EDT2,450.001,401.201,430.301,455.300.00-110.00%
BKNG250321C026000002024-04-16 3:41PM EDT2,600.001,059.601,236.401,261.400.00--10.00%
BKNG250321C027500002024-05-03 9:35AM EDT2,750.001,133.301,168.401,193.400.00-110.00%
BKNG250321C032900002024-04-16 11:17AM EDT3,290.00570.10687.30712.300.00--20.00%
BKNG250321C033300002024-04-19 9:42AM EDT3,330.00537.50659.60684.600.00-1111.89%
BKNG250321C033900002024-04-09 9:48AM EDT3,390.00591.30688.00712.800.00--124.59%
BKNG250321C034000002024-05-03 9:30AM EDT3,400.00614.40662.70687.700.00-1122.63%
BKNG250321C034300002024-06-03 1:31PM EDT3,430.00617.70809.70828.500.00-1238.43%
BKNG250321C035000002024-05-29 11:55AM EDT3,500.00583.40757.20776.500.00-1137.62%
BKNG250321C035300002024-05-29 12:21PM EDT3,530.00566.85736.10756.000.00-1137.40%
BKNG250321C035500002024-04-25 9:49AM EDT3,550.00428.70581.50602.500.00-43625.03%
BKNG250321C036000002024-05-29 3:22PM EDT3,600.00528.00686.40705.000.00-1336.56%
BKNG250321C036200002024-05-08 10:47AM EDT3,620.00456.00550.50571.500.00-2326.35%
BKNG250321C036300002024-05-20 11:10AM EDT3,630.00492.00652.50672.000.00--135.25%
BKNG250321C036900002024-05-23 9:49AM EDT3,690.00534.70617.50637.500.00-1335.18%
BKNG250321C037000002024-05-20 12:39PM EDT3,700.00461.40605.80624.000.00--134.54%
BKNG250321C037100002024-05-21 3:01PM EDT3,710.00497.00598.80618.800.00--134.56%
BKNG250321C037400002024-05-02 2:55PM EDT3,740.00302.09449.00474.000.00--324.36%
BKNG250321C037500002024-05-08 10:44AM EDT3,750.00382.70473.60494.800.00-1426.49%
BKNG250321C037600002024-04-05 2:39PM EDT3,760.00412.20347.50364.400.00-1116.40%
BKNG250321C037700002024-06-21 9:34AM EDT3,770.00567.30574.40592.600.00-1435.02%
BKNG250321C037800002024-04-05 2:39PM EDT3,780.00403.30338.50357.300.00-1116.87%
BKNG250321C037900002024-05-20 2:26PM EDT3,790.00428.00548.60568.000.00--133.92%
BKNG250321C038000002024-06-06 12:10PM EDT3,800.00457.27555.60573.000.00-2234.71%
BKNG250321C038500002024-06-12 12:16PM EDT3,850.00464.75524.10544.000.00-1534.42%
BKNG250321C039000002024-05-31 3:28PM EDT3,900.00353.47494.20513.000.00-1233.92%
BKNG250321C040000002024-06-25 3:57PM EDT4,000.00458.40439.00457.500.00-1433.24%
BKNG250321C041000002024-06-17 2:42PM EDT4,100.00359.98387.70405.000.00-1332.54%
BKNG250321C041500002024-06-05 11:36AM EDT4,150.00282.60363.30381.000.00--132.26%
BKNG250321C042000002024-05-13 3:22PM EDT4,200.00257.70286.90301.900.00-1127.89%
BKNG250321C043000002024-06-21 3:51PM EDT4,300.00297.05296.00312.000.00-1231.29%
BKNG250321C043500002024-05-10 12:54PM EDT4,350.00227.10212.60228.200.00--126.29%
BKNG250321C044000002024-06-18 1:35PM EDT4,400.00259.02256.30272.000.00-1230.77%
BKNG250321C045000002024-06-27 3:32PM EDT4,500.00235.19221.70236.00+83.63+55.18%2230.30%
BKNG250321C045500002024-06-27 10:15AM EDT4,550.00223.00207.40220.00+14.40+6.90%1430.13%
BKNG250321C046000002024-04-24 2:48PM EDT4,600.00105.49136.60152.500.00--125.71%
BKNG250321C047000002024-06-18 2:26PM EDT4,700.00169.00164.50180.000.00-1229.89%
BKNG250321C049000002024-04-10 1:45PM EDT4,900.0085.2488.40108.400.00-2226.99%
BKNG250321C050000002024-04-12 3:19PM EDT5,000.0066.4073.2093.200.00-21427.00%
BKNG250321C051000002024-05-03 3:02PM EDT5,100.0047.9349.1066.800.00-21725.47%
BKNG250321C052000002024-06-11 3:45PM EDT5,200.0052.0071.0087.000.00-51329.16%
BKNG250321C053000002024-06-10 2:56PM EDT5,300.0043.9359.2075.000.00-2410429.08%
BKNG250321C054000002024-06-17 10:46AM EDT5,400.0045.3649.0065.100.00-25329.09%
BKNG250321C055000002024-06-25 10:23AM EDT5,500.0047.8840.4056.500.00-2529.11%
BKNG250321C056000002024-06-06 10:39AM EDT5,600.0029.7033.1049.000.00-5429.13%
BKNG250321C057000002024-06-26 10:35AM EDT5,700.0031.7626.7042.500.00-125529.16%
認沽盤範圍2025年3月21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
BKNG250321P017200002024-06-10 3:27PM EDT1,720.001.020.006.700.00-72547.09%
BKNG250321P017400002024-06-25 2:40PM EDT1,740.002.400.006.800.00-313946.60%
BKNG250321P017500002024-06-26 11:24AM EDT1,750.002.700.006.900.00-1346.40%
BKNG250321P017800002024-06-26 11:21AM EDT1,780.002.700.007.100.00-9645.73%
BKNG250321P018400002024-04-03 11:08AM EDT1,840.0018.571.3013.800.00-261349.02%
BKNG250321P019000002024-04-10 1:28PM EDT1,900.0018.540.0013.400.00--046.96%
BKNG250321P019600002024-06-24 3:47PM EDT1,960.004.530.458.600.00-10141.99%
BKNG250321P019800002024-06-24 3:54PM EDT1,980.003.750.558.900.00-212741.68%
BKNG250321P020000002024-06-26 9:30AM EDT2,000.005.300.709.100.00-1941.29%
BKNG250321P020200002024-05-24 2:55PM EDT2,020.0010.480.308.500.00-1140.32%
BKNG250321P020800002024-06-04 3:24PM EDT2,080.0012.901.6510.200.00-1239.94%
BKNG250321P021000002024-05-08 9:44AM EDT2,100.0019.500.000.000.00-3412.50%
BKNG250321P021400002024-05-16 11:35AM EDT2,140.0018.706.8015.300.00--141.23%
BKNG250321P021500002024-05-14 3:14PM EDT2,150.0017.327.9016.400.00--141.49%
BKNG250321P021600002024-05-29 3:35PM EDT2,160.0016.402.9011.400.00--138.62%
BKNG250321P022000002024-05-17 2:49PM EDT2,200.0020.018.6016.900.00-4440.38%
BKNG250321P022200002024-06-25 11:29AM EDT2,220.007.504.109.800.00-1636.16%
BKNG250321P022600002024-05-24 3:48PM EDT2,260.0020.154.2012.900.00-2136.91%
BKNG250321P022800002024-06-12 10:41AM EDT2,280.0015.205.6014.100.00-1037.01%
BKNG250321P023000002024-06-26 3:49PM EDT2,300.0011.206.1011.200.00-294435.03%
BKNG250321P023800002024-06-13 10:52AM EDT2,380.0020.508.4016.900.00-1035.76%
BKNG250321P024000002024-06-20 3:35PM EDT2,400.0014.059.0014.400.00--1334.20%
BKNG250321P024800002024-06-12 10:43AM EDT2,480.0024.9011.0019.600.00--134.34%
BKNG250321P025000002024-06-21 11:57AM EDT2,500.0015.7011.9020.400.00-32234.13%
BKNG250321P025500002024-06-13 10:50AM EDT2,550.0030.0014.2022.700.00-1233.67%
BKNG250321P026000002024-03-19 10:12AM EDT2,600.0084.2080.0096.400.00-2147.75%
BKNG250321P026500002024-06-06 11:26AM EDT2,650.0044.9719.5028.100.00-1132.81%
BKNG250321P027000002024-06-24 11:47AM EDT2,700.0028.1722.3030.600.00-1632.23%
BKNG250321P027500002024-06-25 11:35AM EDT2,750.0029.3625.7034.200.00-1331.87%
BKNG250321P028000002024-06-27 11:15AM EDT2,800.0034.2926.2041.40-19.59-36.36%1232.20%
BKNG250321P028500002024-06-24 11:55AM EDT2,850.0039.7430.2045.500.00-1331.76%
BKNG250321P029000002024-06-21 12:43PM EDT2,900.0046.5433.0049.900.00-1131.31%
BKNG250321P029500002024-06-21 12:46PM EDT2,950.0051.0037.9054.800.00-1230.89%
BKNG250321P030000002024-06-12 10:28AM EDT3,000.0078.7050.0060.000.00-101230.46%
BKNG250321P030300002024-05-02 2:55PM EDT3,030.00168.9389.10106.300.00-6636.16%
BKNG250321P030500002024-04-22 1:20PM EDT3,050.00178.400.000.000.00--06.25%
BKNG250321P030600002024-03-26 2:49PM EDT3,060.00147.70159.00172.700.00-1143.11%
BKNG250321P030700002024-03-28 2:28PM EDT3,070.00154.10157.90171.200.00-2342.62%
BKNG250321P030900002024-03-25 3:14PM EDT3,090.00161.80164.50182.500.00-2243.21%
BKNG250321P031000002024-04-30 10:50AM EDT3,100.00174.00106.30130.500.00-11137.05%
BKNG250321P031100002024-04-24 1:09PM EDT3,110.00186.80100.30117.300.00--335.19%
BKNG250321P031300002024-03-26 12:23PM EDT3,130.00170.00179.60195.000.00-2243.23%
BKNG250321P031400002024-04-24 10:18AM EDT3,140.00187.80106.00123.200.00--135.01%
BKNG250321P031500002024-04-16 9:35AM EDT3,150.00215.00116.60135.500.00--136.12%
BKNG250321P031800002024-04-12 10:02AM EDT3,180.00201.60115.00140.000.00-4435.72%
BKNG250321P031900002024-04-12 10:02AM EDT3,190.00204.70119.00144.000.00-4435.86%
BKNG250321P032000002024-06-14 11:37AM EDT3,200.00114.0070.2086.500.00-1328.90%
BKNG250321P032100002024-06-17 1:35PM EDT3,210.00101.0071.8088.000.00-1228.82%
BKNG250321P032200002024-04-16 9:35AM EDT3,220.00237.50130.90148.000.00--135.39%
BKNG250321P032300002024-04-15 1:20PM EDT3,230.00227.50132.10152.000.00--235.51%
BKNG250321P032600002024-04-03 11:54AM EDT3,260.00202.90179.30194.400.00-1138.92%
BKNG250321P032700002024-04-12 10:03AM EDT3,270.00230.80134.90159.900.00-4435.11%
BKNG250321P033000002024-06-12 3:35PM EDT3,300.00124.9087.10103.200.00-63828.16%
BKNG250321P033100002024-06-04 10:03AM EDT3,310.00150.0088.90105.200.00-1128.10%
BKNG250321P033200002024-06-05 3:26PM EDT3,320.00147.2090.70107.000.00-2328.02%
BKNG250321P033300002024-06-05 3:26PM EDT3,330.00150.9092.60108.900.00--227.95%
BKNG250321P034000002024-06-12 10:02AM EDT3,400.00151.00106.20122.800.00-1127.45%
BKNG250321P034100002024-06-05 11:49AM EDT3,410.00166.47108.40125.100.00--227.39%
BKNG250321P034500002024-05-08 9:32AM EDT3,450.00249.00177.60202.600.00-1233.58%
BKNG250321P035000002024-05-24 11:25AM EDT3,500.00207.00135.60152.800.00-1227.44%
BKNG250321P036000002024-06-25 11:41AM EDT3,600.00166.53155.30172.400.00-221326.16%
BKNG250321P037000002024-06-12 10:09AM EDT3,700.00239.45185.00202.200.00-1125.50%
BKNG250321P037700002024-06-05 11:35AM EDT3,770.00293.60208.20225.400.00--125.04%
BKNG250321P038000002024-04-15 1:02PM EDT3,800.00477.43316.10336.000.00-1132.60%
BKNG250321P038500002024-05-03 10:19AM EDT3,850.00409.80336.70357.500.00-1132.38%
BKNG250321P039000002024-06-12 3:17PM EDT3,900.00314.00254.80274.700.00-1124.25%
BKNG250321P040000002024-04-02 12:22PM EDT4,000.00593.10606.10628.000.00--146.62%
BKNG250321P041500002024-06-04 11:27AM EDT4,150.00510.50368.30388.000.00-1122.51%
BKNG250321P048500002024-04-04 10:05AM EDT4,850.001,216.701,263.401,288.400.00-1052.55%