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3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,076.70 | 0.00 | - | 1 | 1 | 1,720.00 | 1.02 | 0.00 | - | 7 | 25 |
| 2,053.10 | 0.00 | - | 1 | 1 | 1,740.00 | 3.15 | 0.00 | - | 3 | 133 |
| 2,042.70 | 0.00 | - | 1 | 1 | 1,750.00 | 5.48 | 0.00 | - | 1 | 3 |
| 2,040.30 | 0.00 | - | 1 | 1 | 1,760.00 | - | - | - | - | - |
| 2,013.40 | 0.00 | - | 1 | 1 | 1,780.00 | 15.00 | 0.00 | - | - | 1 |
| 1,984.30 | 0.00 | - | 1 | 1 | 1,820.00 | - | - | - | - | - |
| 1,957.30 | 0.00 | - | 1 | 1 | 1,840.00 | 18.57 | 0.00 | - | 26 | 13 |
| 1,901.50 | 0.00 | - | 1 | 1 | 1,900.00 | 18.54 | 0.00 | - | - | 0 |
| 1,845.50 | 0.00 | - | 1 | 1 | 1,960.00 | 11.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,980.00 | 25.38 | 0.00 | - | 2 | 0 |
| 1,860.55 | 0.00 | - | 1 | 1 | 2,000.00 | 10.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,020.00 | 10.48 | 0.00 | - | 1 | 1 |
| 1,749.10 | 0.00 | - | 2 | 2 | 2,050.00 | - | - | - | - | - |
| 1,753.30 | 0.00 | - | 1 | 1 | 2,060.00 | - | - | - | - | - |
| - | - | - | - | - | 2,080.00 | 12.90 | 0.00 | - | 1 | 2 |
| 1,717.10 | 0.00 | - | 1 | 1 | 2,100.00 | 19.50 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,140.00 | 18.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,150.00 | 17.32 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,160.00 | 16.40 | 0.00 | - | - | 1 |
| 1,631.30 | 0.00 | - | 1 | 1 | 2,180.00 | - | - | - | - | - |
| 1,673.55 | 0.00 | - | 1 | 1 | 2,200.00 | 20.01 | 0.00 | - | 4 | 4 |
| 1,589.20 | 0.00 | - | 1 | 1 | 2,240.00 | - | - | - | - | - |
| - | - | - | - | - | 2,260.00 | 20.15 | 0.00 | - | 2 | 1 |
| 1,553.20 | 0.00 | - | 1 | 1 | 2,280.00 | 15.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,300.00 | 11.45 | 0.00 | - | 10 | 15 |
| 1,517.20 | 0.00 | - | 1 | 1 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,380.00 | 20.50 | 0.00 | - | 1 | 0 |
| 1,445.80 | 0.00 | - | 1 | 1 | 2,400.00 | - | - | - | - | - |
| 1,401.20 | 0.00 | - | 1 | 1 | 2,450.00 | - | - | - | - | - |
| - | - | - | - | - | 2,480.00 | 24.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,500.00 | 15.70 | -22.30 | -58.68% | 3 | 19 |
| - | - | - | - | - | 2,550.00 | 30.00 | 0.00 | - | 1 | 2 |
| 1,059.60 | 0.00 | - | - | 1 | 2,600.00 | 84.20 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,650.00 | 44.97 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,700.00 | 32.30 | 0.00 | - | 2 | 6 |
| 1,133.30 | 0.00 | - | 1 | 1 | 2,750.00 | 36.56 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,800.00 | 53.88 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,850.00 | 46.55 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,900.00 | 46.54 | -2.10 | -4.32% | 1 | 2 |
| - | - | - | - | - | 2,950.00 | 51.00 | -4.85 | -8.68% | 1 | 1 |
| - | - | - | - | - | 3,000.00 | 78.70 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 3,030.00 | 168.93 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 3,050.00 | 178.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,060.00 | 147.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,070.00 | 154.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 3,090.00 | 161.80 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,100.00 | 174.00 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 3,110.00 | 186.80 | 0.00 | - | - | 3 |
| - | - | - | - | - | 3,130.00 | 170.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,140.00 | 187.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,150.00 | 215.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,180.00 | 201.60 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 3,190.00 | 204.70 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 3,200.00 | 114.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,210.00 | 101.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,220.00 | 237.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,230.00 | 227.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,260.00 | 202.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,270.00 | 230.80 | 0.00 | - | 4 | 4 |
| 570.10 | 0.00 | - | - | 2 | 3,290.00 | - | - | - | - | - |
| - | - | - | - | - | 3,300.00 | 124.90 | 0.00 | - | 6 | 38 |
| - | - | - | - | - | 3,310.00 | 150.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,320.00 | 147.20 | 0.00 | - | 2 | 3 |
| 537.50 | 0.00 | - | 1 | 1 | 3,330.00 | 150.90 | 0.00 | - | - | 2 |
| 591.30 | 0.00 | - | - | 1 | 3,390.00 | - | - | - | - | - |
| 614.40 | 0.00 | - | 1 | 1 | 3,400.00 | 151.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,410.00 | 166.47 | 0.00 | - | - | 2 |
| 617.70 | 0.00 | - | 1 | 2 | 3,430.00 | - | - | - | - | - |
| - | - | - | - | - | 3,450.00 | 249.00 | 0.00 | - | 1 | 2 |
| 583.40 | 0.00 | - | 1 | 1 | 3,500.00 | 207.00 | 0.00 | - | 1 | 2 |
| 566.85 | 0.00 | - | 1 | 1 | 3,530.00 | - | - | - | - | - |
| 428.70 | 0.00 | - | 4 | 36 | 3,550.00 | - | - | - | - | - |
| 528.00 | 0.00 | - | 1 | 3 | 3,600.00 | 179.10 | -47.17 | -20.85% | 2 | 1 |
| 456.00 | 0.00 | - | 2 | 3 | 3,620.00 | - | - | - | - | - |
| 492.00 | 0.00 | - | - | 1 | 3,630.00 | - | - | - | - | - |
| 534.70 | 0.00 | - | 1 | 3 | 3,690.00 | - | - | - | - | - |
| 461.40 | 0.00 | - | - | 1 | 3,700.00 | 239.45 | 0.00 | - | 1 | 1 |
| 497.00 | 0.00 | - | - | 1 | 3,710.00 | - | - | - | - | - |
| 302.09 | 0.00 | - | - | 3 | 3,740.00 | - | - | - | - | - |
| 382.70 | 0.00 | - | 1 | 4 | 3,750.00 | - | - | - | - | - |
| 412.20 | 0.00 | - | 1 | 1 | 3,760.00 | - | - | - | - | - |
| 469.00 | 0.00 | - | 1 | 3 | 3,770.00 | 293.60 | 0.00 | - | - | 1 |
| 403.30 | 0.00 | - | 1 | 1 | 3,780.00 | - | - | - | - | - |
| 428.00 | 0.00 | - | - | 1 | 3,790.00 | - | - | - | - | - |
| 457.27 | 0.00 | - | 2 | 2 | 3,800.00 | 477.43 | 0.00 | - | 1 | 1 |
| 464.75 | 0.00 | - | 1 | 5 | 3,850.00 | 409.80 | 0.00 | - | 1 | 1 |
| 353.47 | 0.00 | - | 1 | 2 | 3,900.00 | 314.00 | 0.00 | - | 1 | 1 |
| 433.60 | +66.57 | +18.14% | 1 | 3 | 4,000.00 | 593.10 | 0.00 | - | - | 1 |
| 359.98 | 0.00 | - | 1 | 3 | 4,100.00 | - | - | - | - | - |
| 282.60 | 0.00 | - | - | 1 | 4,150.00 | 510.50 | 0.00 | - | 1 | 1 |
| 257.70 | 0.00 | - | 1 | 1 | 4,200.00 | - | - | - | - | - |
| 297.05 | +79.05 | +36.26% | 1 | 1 | 4,300.00 | - | - | - | - | - |
| 227.10 | 0.00 | - | - | 1 | 4,350.00 | - | - | - | - | - |
| 259.02 | 0.00 | - | 1 | 2 | 4,400.00 | - | - | - | - | - |
| 151.56 | 0.00 | - | 1 | 2 | 4,500.00 | - | - | - | - | - |
| 156.60 | 0.00 | - | 2 | 4 | 4,550.00 | - | - | - | - | - |
| 105.49 | 0.00 | - | - | 1 | 4,600.00 | - | - | - | - | - |
| 169.00 | 0.00 | - | 1 | 2 | 4,700.00 | - | - | - | - | - |
| - | - | - | - | - | 4,850.00 | 1,216.70 | 0.00 | - | 1 | 0 |
| 85.24 | 0.00 | - | 2 | 2 | 4,900.00 | - | - | - | - | - |
| 66.40 | 0.00 | - | 2 | 14 | 5,000.00 | - | - | - | - | - |
| 47.93 | 0.00 | - | 2 | 17 | 5,100.00 | - | - | - | - | - |
| 52.00 | 0.00 | - | 5 | 13 | 5,200.00 | - | - | - | - | - |
| 43.93 | 0.00 | - | 24 | 104 | 5,300.00 | - | - | - | - | - |
| 45.36 | 0.00 | - | 2 | 53 | 5,400.00 | - | - | - | - | - |
| 36.70 | 0.00 | - | 2 | 3 | 5,500.00 | - | - | - | - | - |
| 29.70 | 0.00 | - | 5 | 4 | 5,600.00 | - | - | - | - | - |
| 27.44 | 0.00 | - | 2 | 255 | 5,700.00 | - | - | - | - | - |
