香港股市 將在 1 小時 20 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6月20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
BKNG250620C013800002024-05-03 9:36AM EDT1,380.002,405.302,440.402,465.400.00-120.00%
BKNG250620C014000002024-01-26 1:48PM EDT1,400.002,237.702,162.002,182.000.00-110.00%
BKNG250620C014200002024-05-03 9:35AM EDT1,420.002,343.302,403.002,428.000.00-110.00%
BKNG250620C014400002024-05-03 9:36AM EDT1,440.002,349.402,384.302,409.300.00-110.00%
BKNG250620C014600002024-05-03 9:37AM EDT1,460.002,336.802,365.602,390.600.00-110.00%
BKNG250620C015000002024-05-03 9:37AM EDT1,500.002,300.702,328.002,353.000.00-120.00%
BKNG250620C015600002024-05-03 9:36AM EDT1,560.002,237.402,272.102,297.100.00-110.00%
BKNG250620C015800002024-01-30 11:00AM EDT1,580.002,110.501,988.002,011.600.00--10.00%
BKNG250620C016000002023-09-01 12:04PM EDT1,600.001,704.201,678.001,696.000.00-200.00%
BKNG250620C016600002024-05-03 9:37AM EDT1,660.002,152.502,179.302,204.300.00-110.00%
BKNG250620C017000002023-11-16 11:55AM EDT1,700.001,614.691,932.001,951.500.00-210.00%
BKNG250620C017200002024-05-03 9:37AM EDT1,720.002,096.502,124.102,149.100.00-110.00%
BKNG250620C017400002023-12-07 12:26PM EDT1,740.001,650.701,816.001,834.000.00-100.00%
BKNG250620C017600002023-12-12 4:19PM EDT1,760.001,817.661,884.001,902.000.00-110.00%
BKNG250620C017800002023-12-12 4:19PM EDT1,780.001,800.341,866.001,885.000.00--10.00%
BKNG250620C018600002023-09-19 10:49AM EDT1,860.001,492.501,188.001,202.000.00--10.00%
BKNG250620C019000002024-05-03 9:37AM EDT1,900.001,932.501,958.901,983.900.00-110.00%
BKNG250620C019200002023-09-20 2:00PM EDT1,920.001,450.001,110.501,130.000.00--10.00%
BKNG250620C019400002023-09-19 10:49AM EDT1,940.001,430.001,128.001,142.000.00--10.00%
BKNG250620C019600002023-09-07 10:49AM EDT1,960.001,410.001,358.001,374.000.00--10.00%
BKNG250620C020000002023-09-14 9:36AM EDT2,000.001,423.001,238.001,252.000.00-130.00%
BKNG250620C020500002023-09-14 9:36AM EDT2,050.001,385.001,201.001,214.000.00--10.00%
BKNG250620C021000002024-03-12 2:54PM EDT2,100.001,561.001,672.501,696.000.00--10.00%
BKNG250620C022000002023-09-07 10:49AM EDT2,200.001,232.001,178.001,196.000.00--10.00%
BKNG250620C022500002023-08-23 9:34AM EDT2,250.001,192.501,156.001,172.000.00-220.00%
BKNG250620C023000002023-09-05 9:51AM EDT2,300.001,170.001,072.501,088.000.00-110.00%
BKNG250620C023500002023-08-30 3:44PM EDT2,350.001,161.501,104.001,122.000.00--10.00%
BKNG250620C024000002023-09-14 9:36AM EDT2,400.001,129.00956.00968.000.00-120.00%
BKNG250620C024500002023-09-14 9:36AM EDT2,450.001,094.00922.00936.000.00-130.00%
BKNG250620C025000002024-06-07 9:37AM EDT2,500.001,453.401,633.401,658.400.00-1451.16%
BKNG250620C025500002023-09-11 9:51AM EDT2,550.001,047.50948.00966.000.00-140.00%
BKNG250620C026000002024-04-18 3:36PM EDT2,600.001,076.251,282.801,307.800.00-270.00%
BKNG250620C026500002023-08-28 2:05PM EDT2,650.00910.50904.00922.000.00-370.00%
BKNG250620C027000002023-08-24 10:34AM EDT2,700.00901.00854.50870.000.00-220.00%
BKNG250620C027500002024-03-26 3:04PM EDT2,750.001,182.001,005.001,025.000.00-150.00%
BKNG250620C028500002024-01-23 10:38AM EDT2,850.001,010.901,257.601,292.300.00-1138.90%
BKNG250620C029000002024-03-12 1:27PM EDT2,900.00925.011,025.001,048.000.00-160.00%
BKNG250620C029500002023-08-17 3:12PM EDT2,950.00762.50775.00791.700.00-120.00%
BKNG250620C030000002024-05-13 9:55AM EDT3,000.001,041.521,105.401,130.400.00-1433.57%
BKNG250620C030500002023-10-18 12:35PM EDT3,050.00524.61622.50636.000.00-110.00%
BKNG250620C031000002024-02-23 11:19AM EDT3,100.00835.88874.00894.000.00-240.00%
BKNG250620C031500002023-09-13 9:43AM EDT3,150.00671.50527.00542.000.00-120.00%
BKNG250620C032000002023-12-12 3:55PM EDT3,200.00723.57762.00776.700.00-120.00%
BKNG250620C032500002024-02-23 11:19AM EDT3,250.00740.81774.00794.000.00-2417.52%
BKNG250620C033000002024-02-29 1:33PM EDT3,300.00645.44746.00766.000.00-1319.37%
BKNG250620C033400002024-02-27 1:26PM EDT3,340.00625.10720.00740.000.00--120.07%
BKNG250620C033500002023-08-11 10:14AM EDT3,350.00585.00560.00578.000.00--10.00%
BKNG250620C033600002024-05-21 1:24PM EDT3,360.00791.00910.90935.900.00-110038.19%
BKNG250620C033700002024-05-21 1:24PM EDT3,370.00783.52908.60929.100.00-1138.13%
BKNG250620C033800002023-12-13 12:44PM EDT3,380.00643.00650.00666.200.00--5115.34%
BKNG250620C033900002024-01-04 12:06PM EDT3,390.00629.45680.00698.000.00-3419.79%
BKNG250620C034000002024-01-04 12:06PM EDT3,400.00622.26676.00692.000.00-61019.96%
BKNG250620C034100002024-01-04 12:06PM EDT3,410.00615.22670.00686.000.00--320.12%
BKNG250620C034400002024-02-26 1:20PM EDT3,440.00605.00694.00714.000.00-1224.54%
BKNG250620C034500002024-02-12 2:25PM EDT3,450.00869.52564.00584.000.00-1412.39%
BKNG250620C034600002024-02-26 1:20PM EDT3,460.00593.70682.00702.000.00-1124.69%
BKNG250620C034700002024-05-06 10:41AM EDT3,470.00545.00731.90753.100.00-302629.29%
BKNG250620C034800002024-01-19 10:56AM EDT3,480.00641.90772.00788.000.00-1132.44%
BKNG250620C034900002024-03-22 10:11AM EDT3,490.00629.25485.00509.900.00-110.00%
BKNG250620C035000002024-06-05 12:31PM EDT3,500.00718.55825.70850.700.00-11337.98%
BKNG250620C035100002024-03-18 9:30AM EDT3,510.00522.500.000.000.00-110.00%
BKNG250620C035200002024-03-22 1:23PM EDT3,520.00626.12470.00495.000.00-117.74%
BKNG250620C035400002024-02-27 1:09PM EDT3,540.00522.50606.00626.000.00--122.94%
BKNG250620C035500002024-06-10 2:06PM EDT3,550.00659.25792.40817.400.00-2537.60%
BKNG250620C035600002024-02-27 1:22PM EDT3,560.00506.20594.00614.000.00--423.03%
BKNG250620C035800002024-02-27 1:09PM EDT3,580.00502.40584.00604.000.00--123.27%
BKNG250620C035900002023-12-21 1:21PM EDT3,590.00573.80614.00631.600.00--125.81%
BKNG250620C036000002024-06-18 11:01AM EDT3,600.00759.06758.20783.200.00-11737.13%
BKNG250620C036200002024-05-23 10:39AM EDT3,620.00630.80741.00766.000.00--236.68%
BKNG250620C036500002024-03-28 3:50PM EDT3,650.00554.00457.60482.100.00-1517.49%
BKNG250620C037000002024-06-14 10:45AM EDT3,700.00583.32694.70719.700.00-41236.40%
BKNG250620C037500002024-03-22 1:23PM EDT3,750.00504.42367.50390.000.00-1515.54%
BKNG250620C038000002024-06-20 11:16AM EDT3,800.00642.50633.10658.100.00-12135.64%
BKNG250620C038500002024-06-18 11:01AM EDT3,850.00601.64603.30628.000.00-1235.25%
BKNG250620C039000002024-06-27 10:26AM EDT3,900.00592.00574.90599.90+12.52+2.16%1634.95%
BKNG250620C039500002024-05-15 11:59AM EDT3,950.00446.40470.40490.900.00-11529.39%
BKNG250620C040000002024-06-13 2:07PM EDT4,000.00446.80519.90544.900.00-44334.29%
BKNG250620C040500002024-04-05 2:39PM EDT4,050.00364.90303.10328.100.00-1221.89%
BKNG250620C041000002024-06-27 10:25AM EDT4,100.00475.00472.90492.00+219.50+85.91%1533.61%
BKNG250620C041500002024-05-03 9:33AM EDT4,150.00315.00338.40363.400.00-1326.75%
BKNG250620C042000002024-06-21 3:04PM EDT4,200.00420.00424.80444.800.00-21733.11%
BKNG250620C042500002024-05-03 9:59AM EDT4,250.00295.80301.70322.400.00-1126.56%
BKNG250620C043000002024-04-03 10:52AM EDT4,300.00287.65258.50276.000.00-21424.72%
BKNG250620C043500002024-05-02 9:33AM EDT4,350.00176.00266.70287.500.00-1026.53%
BKNG250620C044000002024-03-04 4:50PM EDT4,400.00195.65244.00262.000.00-272125.92%
BKNG250620C044500002024-06-20 1:45PM EDT4,450.00321.40320.40336.000.00-2531.70%
BKNG250620C045000002024-06-27 12:36PM EDT4,500.00311.60301.30320.00+15.60+5.27%21531.66%
BKNG250620C045500002024-03-05 10:38AM EDT4,550.00158.00212.20224.000.00--126.29%
BKNG250620C046000002024-03-05 11:44AM EDT4,600.00147.52192.00210.000.00-1726.23%
BKNG250620C046500002024-05-15 12:30PM EDT4,650.00199.00205.80223.100.00--127.98%
BKNG250620C047000002024-05-15 1:20PM EDT4,700.00190.10192.90210.100.00-38227.93%
BKNG250620C048000002024-04-22 11:17AM EDT4,800.00106.430.000.000.00-403.13%
BKNG250620C049000002024-06-12 10:45AM EDT4,900.00165.96183.70200.000.00-16930.35%
BKNG250620C049500002024-05-15 1:33PM EDT4,950.00135.80137.70155.200.00-1227.75%
BKNG250620C050000002024-05-09 3:16PM EDT5,000.00135.10122.70141.900.00-12227.40%
BKNG250620C050500002024-03-06 2:01PM EDT5,050.0084.25114.00128.000.00-1126.95%
BKNG250620C051000002024-05-09 12:47PM EDT5,100.00108.10106.40124.500.00-11827.30%
BKNG250620C051500002024-04-19 3:18PM EDT5,150.0068.490.000.000.00-253.13%
BKNG250620C052000002024-06-12 10:45AM EDT5,200.00110.36124.10141.400.00-1529.98%
BKNG250620C053000002024-05-09 1:45PM EDT5,300.0092.6777.6093.900.00-25526.99%
BKNG250620C054000002024-06-21 9:44AM EDT5,400.0095.0098.00110.400.00-113629.67%
BKNG250620C055000002024-06-25 9:36AM EDT5,500.0089.0079.3092.000.00-114829.01%
BKNG250620C056000002024-06-27 11:35AM EDT5,600.0077.6067.9085.10+1.70+2.24%66729.35%
BKNG250620C057000002024-06-27 11:35AM EDT5,700.0067.7059.6075.50+3.60+5.62%625429.31%
認沽盤範圍2025年6月20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
BKNG250620P013800002024-06-24 2:06PM EDT1,380.001.401.204.000.00-213846.97%
BKNG250620P014000002024-06-26 3:31PM EDT1,400.001.900.004.000.00-125246.37%
BKNG250620P014200002024-06-26 3:50PM EDT1,420.001.800.008.800.00-201451.19%
BKNG250620P015000002024-06-10 3:28PM EDT1,500.005.300.008.200.00-11848.14%
BKNG250620P015200002023-09-07 3:21PM EDT1,520.0046.0640.0055.800.00-2066.23%
BKNG250620P015400002023-11-20 1:12PM EDT1,540.0027.9012.5030.000.00-2355.16%
BKNG250620P015800002024-03-01 3:51PM EDT1,580.0016.508.0024.000.00-5651.09%
BKNG250620P016000002024-06-24 1:04PM EDT1,600.006.383.009.100.00-524445.94%
BKNG250620P016200002024-06-24 12:46PM EDT1,620.003.400.009.300.00-21345.52%
BKNG250620P017000002024-06-24 1:04PM EDT1,700.007.220.0010.100.00-412143.87%
BKNG250620P017200002023-11-17 1:26PM EDT1,720.0043.0020.0037.500.00-3352.42%
BKNG250620P017400002024-02-23 3:24PM EDT1,740.0028.3812.5032.000.00-1452.96%
BKNG250620P018000002024-06-24 1:10PM EDT1,800.007.754.0011.600.00-3642.15%
BKNG250620P018800002024-03-04 2:09PM EDT1,880.0033.0024.0037.500.00-5350.33%
BKNG250620P019000002024-06-24 1:10PM EDT1,900.009.750.4013.200.00-3540.45%
BKNG250620P019400002023-11-17 4:57PM EDT1,940.0059.0036.8051.900.00-1250.44%
BKNG250620P019600002023-11-07 1:43PM EDT1,960.0076.1547.2063.000.00-1152.54%
BKNG250620P019800002024-05-08 3:06PM EDT1,980.0021.908.8021.600.00-2642.13%
BKNG250620P020000002024-06-27 3:02PM EDT2,000.008.602.008.50-10.90-55.90%72035.28%
BKNG250620P020500002024-06-17 3:56PM EDT2,050.0018.802.6016.000.00-1238.06%
BKNG250620P021000002024-06-21 11:47AM EDT2,100.0013.274.0016.800.00-12437.19%
BKNG250620P022000002024-06-03 3:52PM EDT2,200.0031.007.1019.300.00-31035.78%
BKNG250620P022500002024-05-13 12:05PM EDT2,250.0034.2016.2033.300.00-31138.85%
BKNG250620P023000002024-05-10 1:25PM EDT2,300.0038.6022.6039.700.00-12039.19%
BKNG250620P023500002024-06-17 1:00PM EDT2,350.0027.5212.7024.400.00-31233.96%
BKNG250620P024000002024-05-15 12:12PM EDT2,400.0052.0524.3041.900.00-12537.17%
BKNG250620P024500002024-06-17 1:00PM EDT2,450.0033.5216.4032.200.00-3933.74%
BKNG250620P025000002024-06-10 2:11PM EDT2,500.0050.5518.6035.800.00-12633.42%
BKNG250620P025500002024-06-18 9:54AM EDT2,550.0041.0720.5037.700.00-11032.68%
BKNG250620P026000002024-06-13 12:37PM EDT2,600.0051.8724.6042.000.00-21032.40%
BKNG250620P026500002024-06-21 12:46PM EDT2,650.0046.0028.6045.000.00-1931.83%
BKNG250620P027000002024-06-24 11:55AM EDT2,700.0046.1033.0048.800.00-11831.36%
BKNG250620P027500002024-06-21 2:53PM EDT2,750.0053.8037.8053.500.00-71131.00%
BKNG250620P028000002024-06-18 3:03PM EDT2,800.0062.6042.7058.500.00-14130.63%
BKNG250620P028500002024-05-03 9:51AM EDT2,850.00111.0088.90106.000.00-82135.79%
BKNG250620P029000002024-06-25 12:44PM EDT2,900.0066.0753.6070.900.00-603630.08%
BKNG250620P029500002023-11-09 1:55PM EDT2,950.00313.80232.60252.000.00-21248.01%
BKNG250620P030000002024-06-25 11:55AM EDT3,000.0078.5066.2083.400.00-21629.31%
BKNG250620P030500002024-04-23 1:03PM EDT3,050.00203.400.000.000.00-436.25%
BKNG250620P031000002024-06-25 12:44PM EDT3,100.0094.0780.9098.100.00-623528.60%
BKNG250620P031500002023-11-13 11:19AM EDT3,150.00361.10274.00288.700.00--144.92%
BKNG250620P032000002024-06-18 11:01AM EDT3,200.00123.0397.90115.100.00-1827.92%
BKNG250620P032200002024-06-20 1:41PM EDT3,220.00129.90102.60120.200.00-1627.92%
BKNG250620P032500002023-11-22 11:44AM EDT3,250.00389.00284.00302.000.00--242.86%
BKNG250620P032600002023-12-12 4:57PM EDT3,260.00326.70279.00294.000.00--141.90%
BKNG250620P032800002024-01-29 11:20AM EDT3,280.00277.60283.20298.000.00--141.60%
BKNG250620P032900002024-01-30 11:25AM EDT3,290.00282.00284.80300.000.00-1241.44%
BKNG250620P033000002024-06-11 9:30AM EDT3,300.00166.00118.20135.800.00-1627.37%
BKNG250620P033100002024-03-15 11:33AM EDT3,310.00307.30290.50302.500.00-1241.02%
BKNG250620P033200002024-05-21 3:50PM EDT3,320.00192.00141.70159.200.00-2328.94%
BKNG250620P033300002024-05-30 1:06PM EDT3,330.00205.10125.10142.400.00-2827.20%
BKNG250620P033400002023-12-01 4:12PM EDT3,340.00432.30302.00320.000.00-8841.45%
BKNG250620P033500002023-12-01 2:46PM EDT3,350.00439.50304.10324.000.00-3341.45%
BKNG250620P033600002024-05-15 1:20PM EDT3,360.00223.85172.30189.500.00--130.43%
BKNG250620P033700002024-05-15 11:59AM EDT3,370.00228.20174.90192.200.00-2230.38%
BKNG250620P033800002024-01-29 11:41AM EDT3,380.00316.30320.30336.000.00-1141.42%
BKNG250620P034000002024-05-14 2:15PM EDT3,400.00237.90180.20200.500.00-1430.23%
BKNG250620P034200002024-05-23 9:49AM EDT3,420.00212.00156.50173.800.00-1127.51%
BKNG250620P034300002024-05-02 10:29AM EDT3,430.00362.49220.80241.500.00-1132.62%
BKNG250620P034400002024-02-26 1:24PM EDT3,440.00332.58294.80308.000.00-1137.41%
BKNG250620P034500002024-06-05 1:31PM EDT3,450.00223.05154.00171.200.00-1326.50%
BKNG250620P034600002024-02-26 1:24PM EDT3,460.00341.63301.90316.000.00-1137.39%
BKNG250620P034800002024-05-31 9:48AM EDT3,480.00252.30161.80179.100.00-1426.33%
BKNG250620P034900002024-06-13 1:30PM EDT3,490.00215.00164.50181.800.00-1226.27%
BKNG250620P035000002024-06-05 12:36PM EDT3,500.00238.00167.20184.500.00-3626.21%
BKNG250620P035100002023-12-08 3:30PM EDT3,510.00475.450.000.000.00--03.13%
BKNG250620P035200002024-03-25 9:35AM EDT3,520.00346.50361.00386.000.00-1140.62%
BKNG250620P035300002024-04-25 3:52PM EDT3,530.00376.10249.40270.100.00--131.84%
BKNG250620P035600002024-02-27 12:56PM EDT3,560.00396.90352.00370.000.00-1338.17%
BKNG250620P035700002024-04-02 9:45AM EDT3,570.00402.00418.80443.800.00-1443.10%
BKNG250620P036000002024-06-18 11:01AM EDT3,600.00221.24196.00213.300.00-1725.63%
BKNG250620P036200002024-06-27 1:19PM EDT3,620.00215.90202.40218.60-65.00-23.14%2725.45%
BKNG250620P036500002023-08-22 3:21PM EDT3,650.00722.30726.00744.000.00--260.66%
BKNG250620P037000002023-12-11 1:10PM EDT3,700.00531.90463.60478.000.00-1341.06%
BKNG250620P037500002024-06-20 3:56PM EDT3,750.00276.80244.50265.200.00-1324.93%
BKNG250620P038000002024-06-18 11:06AM EDT3,800.00288.75262.50283.200.00-1824.63%
BKNG250620P038500002024-06-18 11:24AM EDT3,850.00310.00281.80301.800.00-1124.30%
BKNG250620P039000002023-12-12 4:36PM EDT3,900.00648.40575.60588.000.00-51241.34%
BKNG250620P039500002024-06-21 3:50PM EDT3,950.00349.70322.70342.700.00-3523.70%
BKNG250620P040000002024-06-24 2:28PM EDT4,000.00367.00344.20365.000.00-21323.43%
BKNG250620P040500002024-06-24 3:55PM EDT4,050.00390.00367.30387.300.00-1123.09%
BKNG250620P041000002024-06-20 1:46PM EDT4,100.00424.80390.70410.700.00-1622.76%
BKNG250620P041500002024-02-09 3:35PM EDT4,150.00614.00746.00762.000.00--243.12%
BKNG250620P042000002024-06-20 3:06PM EDT4,200.00479.20440.40461.700.00-2322.16%
BKNG250620P042500002024-04-16 9:34AM EDT4,250.00840.90599.90624.000.00-1330.44%
BKNG250620P043000002024-03-25 9:38AM EDT4,300.00794.00832.50857.500.00-1443.17%
BKNG250620P043500002024-03-26 9:31AM EDT4,350.00806.00915.00940.000.00-1146.32%
BKNG250620P044000002024-03-27 9:45AM EDT4,400.00822.00913.30938.300.00-1044.12%
BKNG250620P045000002024-02-12 12:51PM EDT4,500.00804.001,000.001,016.000.00--144.76%
BKNG250620P046000002023-12-06 2:36PM EDT4,600.001,449.821,184.001,204.000.00-4051.63%
BKNG250620P047000002023-12-06 2:36PM EDT4,700.001,549.671,284.001,302.000.00-4053.41%
BKNG250620P048000002023-10-24 10:07AM EDT4,800.001,958.531,660.001,677.500.00-2072.62%