香港股市 已收市

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
3,859.10+2.96 (+0.08%)
收市:04:00PM EDT
3,858.80 -0.30 (-0.01%)
收市後: 07:48PM 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 EDT1,900.001,901.501,934.301,959.300.00-1124.02%
BKNG250321C019600002024-05-03 9:36AM EDT1,960.001,845.501,878.101,903.100.00-1134.92%
BKNG250321C020000002024-05-16 10:58AM EDT2,000.001,860.551,928.701,948.600.00-1161.80%
BKNG250321C020500002024-05-03 9:35AM EDT2,050.001,749.101,794.301,819.300.00-2237.96%
BKNG250321C020600002024-05-03 9:36AM EDT2,060.001,753.301,785.001,810.000.00-1138.13%
BKNG250321C021000002024-05-03 9:36AM EDT2,100.001,717.101,747.901,772.900.00-1138.70%
BKNG250321C021800002024-05-03 9:35AM EDT2,180.001,631.301,674.401,699.400.00-1139.45%
BKNG250321C022000002024-05-16 10:58AM EDT2,200.001,673.551,742.601,762.500.00-1157.18%
BKNG250321C022400002024-05-03 9:36AM EDT2,240.001,589.201,619.501,644.500.00-1139.67%
BKNG250321C022800002024-05-03 9:36AM EDT2,280.001,553.201,583.101,608.100.00-1139.72%
BKNG250321C023200002024-05-03 9:36AM EDT2,320.001,517.201,547.101,572.100.00-1139.79%
BKNG250321C024000002024-05-03 9:36AM EDT2,400.001,445.801,474.901,499.900.00-1139.59%
BKNG250321C024500002024-05-03 9:36AM EDT2,450.001,401.201,430.301,455.300.00-1139.45%
BKNG250321C026000002024-04-16 3:41PM EDT2,600.001,059.601,236.401,261.400.00--119.79%
BKNG250321C027500002024-05-03 9:35AM EDT2,750.001,133.301,168.401,193.400.00-1137.71%
BKNG250321C032900002024-04-16 11:17AM EDT3,290.00570.10687.30712.300.00--228.84%
BKNG250321C033300002024-04-19 9:42AM EDT3,330.00537.50659.60684.600.00-1128.81%
BKNG250321C033900002024-04-09 9:48AM EDT3,390.00591.30688.00712.800.00--134.89%
BKNG250321C034000002024-05-03 9:30AM EDT3,400.00614.40662.70687.700.00-1133.22%
BKNG250321C034300002024-06-03 1:31PM EDT3,430.00617.70701.90721.700.00-1237.70%
BKNG250321C035000002024-05-29 11:55AM EDT3,500.00583.40653.80672.700.00-1136.92%
BKNG250321C035300002024-05-29 12:21PM EDT3,530.00566.85633.50652.500.00-1136.62%
BKNG250321C035500002024-04-25 9:49AM EDT3,550.00428.70581.50602.500.00-43633.44%
BKNG250321C036000002024-05-29 3:22PM EDT3,600.00528.00587.20606.500.00-1335.94%
BKNG250321C036200002024-05-08 10:47AM EDT3,620.00456.00550.50571.500.00-2333.99%
BKNG250321C036300002024-05-20 11:10AM EDT3,630.00492.00567.90587.400.00--135.66%
BKNG250321C036900002024-05-23 9:49AM EDT3,690.00534.70530.50550.000.00-1335.11%
BKNG250321C037000002024-05-20 12:39PM EDT3,700.00461.40524.50544.100.00--135.04%
BKNG250321C037100002024-05-21 3:01PM EDT3,710.00497.00518.50538.000.00--134.95%
BKNG250321C037400002024-05-02 2:55PM EDT3,740.00302.09449.00474.000.00--331.15%
BKNG250321C037500002024-05-08 10:44AM EDT3,750.00382.70473.60494.800.00-1433.12%
BKNG250321C037600002024-04-05 2:39PM EDT3,760.00412.20347.50364.400.00-1123.54%
BKNG250321C037700002024-05-16 11:34AM EDT3,770.00469.00483.20501.500.00-1334.36%
BKNG250321C037800002024-04-05 2:39PM EDT3,780.00403.30338.50357.300.00-1123.77%
BKNG250321C037900002024-05-20 2:26PM EDT3,790.00428.00471.70491.700.00--134.33%
BKNG250321C038000002024-06-06 12:10PM EDT3,800.00457.27466.10486.100.00-2234.25%
BKNG250321C038500002024-06-12 12:16PM EDT3,850.00464.75438.30457.400.00-1533.80%
BKNG250321C039000002024-05-31 3:28PM EDT3,900.00353.47411.50430.400.00-1233.41%
BKNG250321C040000002024-06-13 10:31AM EDT4,000.00367.03362.40377.400.00-2332.52%
BKNG250321C041000002024-04-15 2:37PM EDT4,100.00227.20299.40316.600.00--230.80%
BKNG250321C041500002024-06-05 11:36AM EDT4,150.00282.60295.10310.500.00--131.66%
BKNG250321C042000002024-05-13 3:22PM EDT4,200.00257.70286.90301.900.00-1132.28%
BKNG250321C043000002024-04-03 11:15AM EDT4,300.00218.00191.20206.600.00-1127.34%
BKNG250321C043500002024-05-10 12:54PM EDT4,350.00227.10212.60228.200.00--130.14%
BKNG250321C044000002024-04-24 2:48PM EDT4,400.00142.95188.50204.200.00--129.31%
BKNG250321C045000002024-05-31 3:28PM EDT4,500.00151.56176.40193.300.00-1230.45%
BKNG250321C045500002024-06-05 11:36AM EDT4,550.00156.60163.20180.100.00-2430.31%
BKNG250321C046000002024-04-24 2:48PM EDT4,600.00105.49136.60152.500.00--128.88%
BKNG250321C047000002024-05-01 11:17AM EDT4,700.0071.00109.50126.800.00--128.29%
BKNG250321C049000002024-04-10 1:45PM EDT4,900.0085.2488.40108.400.00-2229.65%
BKNG250321C050000002024-04-12 3:19PM EDT5,000.0066.4073.2093.200.00-21429.50%
BKNG250321C051000002024-05-03 3:02PM EDT5,100.0047.9349.1066.800.00-21727.77%
BKNG250321C052000002024-06-11 3:45PM EDT5,200.0052.0054.8071.100.00-51329.58%
BKNG250321C053000002024-06-10 2:56PM EDT5,300.0043.9345.8061.400.00-2410429.53%
BKNG250321C054000002024-06-14 3:53PM EDT5,400.0044.9237.9053.60+0.68+1.54%25529.58%
BKNG250321C055000002024-06-06 11:39AM EDT5,500.0036.7030.5047.200.00-2329.71%
BKNG250321C056000002024-06-06 10:39AM EDT5,600.0029.7025.1040.600.00-5429.66%
BKNG250321C057000002024-06-14 3:53PM EDT5,700.0027.4123.8032.30+1.39+5.34%225529.11%
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 EDT1,720.001.020.007.400.00-72545.07%
BKNG250321P017400002024-06-06 1:46PM EDT1,740.003.152.507.700.00-313344.76%
BKNG250321P017500002024-05-24 2:55PM EDT1,750.005.480.007.800.00-1344.55%
BKNG250321P017800002024-04-23 3:22PM EDT1,780.0015.000.000.000.00--112.50%
BKNG250321P018400002024-04-03 11:08AM EDT1,840.0018.571.3013.800.00-261346.15%
BKNG250321P019000002024-04-10 1:28PM EDT1,900.0018.540.0013.400.00--044.13%
BKNG250321P019600002024-05-07 2:58PM EDT1,960.0011.403.2011.700.00--041.41%
BKNG250321P019800002024-04-22 3:01PM EDT1,980.0025.380.000.000.00-2012.50%
BKNG250321P020000002024-06-10 3:26PM EDT2,000.0010.003.3011.800.00-2240.37%
BKNG250321P020200002024-05-24 2:55PM EDT2,020.0010.483.8012.300.00-1140.12%
BKNG250321P020800002024-06-04 3:24PM EDT2,080.0012.905.2013.700.00-1239.26%
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--138.45%
BKNG250321P021500002024-05-14 3:14PM EDT2,150.0017.327.9016.400.00--138.69%
BKNG250321P021600002024-05-29 3:35PM EDT2,160.0016.407.4015.900.00--138.20%
BKNG250321P022000002024-05-17 2:49PM EDT2,200.0020.018.6016.900.00-4437.59%
BKNG250321P022600002024-05-24 3:48PM EDT2,260.0020.1510.7019.100.00-2136.91%
BKNG250321P022800002024-06-12 10:41AM EDT2,280.0015.2011.5019.900.00-1036.70%
BKNG250321P023000002024-04-24 2:36PM EDT2,300.0043.9413.5030.700.00--1839.74%
BKNG250321P023800002024-06-13 10:52AM EDT2,380.0020.5015.7024.100.00-1035.55%
BKNG250321P024800002024-06-12 10:43AM EDT2,480.0024.9020.4028.900.00--134.39%
BKNG250321P025000002024-06-03 12:16PM EDT2,500.0038.0021.5030.000.00-11934.18%
BKNG250321P025500002024-06-13 10:50AM EDT2,550.0030.0024.7033.200.00-1233.71%
BKNG250321P026000002024-03-19 10:12AM EDT2,600.0084.2080.0096.400.00-2144.17%
BKNG250321P026500002024-06-06 11:26AM EDT2,650.0044.9728.3044.800.00-1133.70%
BKNG250321P027000002024-05-15 3:41PM EDT2,700.0058.0032.7049.100.00-2333.22%
BKNG250321P027500002024-06-13 12:36PM EDT2,750.0045.8036.8053.100.00-1132.64%
BKNG250321P028000002024-06-12 11:36AM EDT2,800.0053.8841.9057.800.00--232.12%
BKNG250321P028500002024-06-13 2:33PM EDT2,850.0057.0747.3063.000.00-3231.63%
BKNG250321P029000002024-03-19 3:58PM EDT2,900.00132.09140.30157.300.00-1142.64%
BKNG250321P029500002024-05-24 3:51PM EDT2,950.0083.0060.0075.600.00-2130.80%
BKNG250321P030000002024-06-12 10:28AM EDT3,000.0078.7066.3082.600.00-101230.39%
BKNG250321P030300002024-05-02 2:55PM EDT3,030.00168.9389.10106.300.00-6632.55%
BKNG250321P030500002024-04-22 1:20PM EDT3,050.00178.400.000.000.00--06.25%
BKNG250321P030600002024-03-26 2:49PM EDT3,060.00147.70159.00172.700.00-1139.12%
BKNG250321P030700002024-03-28 2:28PM EDT3,070.00154.10157.90171.200.00-2338.64%
BKNG250321P030900002024-03-25 3:14PM EDT3,090.00161.80164.50182.500.00-2239.17%
BKNG250321P031000002024-04-30 10:50AM EDT3,100.00174.00106.30130.500.00-11133.28%
BKNG250321P031100002024-04-24 1:09PM EDT3,110.00186.80100.30117.300.00--331.50%
BKNG250321P031300002024-03-26 12:23PM EDT3,130.00170.00179.60195.000.00-2239.13%
BKNG250321P031400002024-04-24 10:18AM EDT3,140.00187.80106.00123.200.00--131.27%
BKNG250321P031500002024-04-16 9:35AM EDT3,150.00215.00116.60135.500.00--132.31%
BKNG250321P031800002024-04-12 10:02AM EDT3,180.00201.60115.00140.000.00-4431.88%
BKNG250321P031900002024-04-12 10:02AM EDT3,190.00204.70119.00144.000.00-4431.99%
BKNG250321P032000002024-06-14 11:37AM EDT3,200.00114.0099.40114.40-11.00-8.80%1428.55%
BKNG250321P032200002024-04-16 9:35AM EDT3,220.00237.50130.90148.000.00--131.49%
BKNG250321P032300002024-04-15 1:20PM EDT3,230.00227.50132.10152.000.00--231.58%
BKNG250321P032600002024-04-03 11:54AM EDT3,260.00202.90179.30194.400.00-1134.78%
BKNG250321P032700002024-04-12 10:03AM EDT3,270.00230.80134.90159.900.00-4431.13%
BKNG250321P033000002024-06-12 3:35PM EDT3,300.00124.90119.10135.300.00-63827.78%
BKNG250321P033100002024-06-04 10:03AM EDT3,310.00150.00122.00137.400.00-1127.69%
BKNG250321P033200002024-06-05 3:26PM EDT3,320.00147.20123.50139.600.00-2327.60%
BKNG250321P033300002024-06-05 3:26PM EDT3,330.00150.90125.70141.800.00--227.52%
BKNG250321P034000002024-06-12 10:02AM EDT3,400.00151.00141.70158.600.00-1126.96%
BKNG250321P034100002024-06-05 11:49AM EDT3,410.00166.47144.50161.100.00--226.88%
BKNG250321P034500002024-05-08 9:32AM EDT3,450.00249.00177.60202.600.00-1229.30%
BKNG250321P035000002024-05-24 11:25AM EDT3,500.00207.00169.20186.100.00-1226.23%
BKNG250321P036000002024-06-06 9:46AM EDT3,600.00226.27200.00217.000.00-1125.48%
BKNG250321P037000002024-06-12 10:09AM EDT3,700.00239.45233.50253.500.00-1124.86%
BKNG250321P037700002024-06-05 11:35AM EDT3,770.00293.60261.10280.800.00--124.36%
BKNG250321P038000002024-04-15 1:02PM EDT3,800.00477.43316.10336.000.00-1127.39%
BKNG250321P038500002024-05-03 10:19AM EDT3,850.00409.80336.70357.500.00-1127.00%
BKNG250321P039000002024-06-12 3:17PM EDT3,900.00314.00317.20337.100.00-1123.42%
BKNG250321P040000002024-04-02 12:22PM EDT4,000.00593.10606.10628.000.00--140.70%
BKNG250321P041500002024-06-04 11:27AM EDT4,150.00510.50449.40468.800.00-1121.63%
BKNG250321P048500002024-04-04 10:05AM EDT4,850.001,216.701,263.401,288.400.00-1045.38%