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 EDT1,660.002,152.502,179.302,204.300.00-1138.48%
BKNG250620C017000002023-11-16 11:55AM EDT1,700.001,614.691,932.001,951.500.00-210.00%
BKNG250620C017200002024-05-03 9:37AM EDT1,720.002,096.502,124.102,149.100.00-1140.93%
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 EDT1,900.001,932.501,958.901,983.900.00-1143.03%
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 EDT2,500.001,453.401,507.301,526.100.00-1450.22%
BKNG250620C025500002023-09-11 9:51AM EDT2,550.001,047.50948.00966.000.00-140.00%
BKNG250620C026000002024-04-18 3:36PM EDT2,600.001,076.251,282.801,307.800.00-2731.08%
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 EDT2,850.001,010.901,257.601,292.300.00-1150.66%
BKNG250620C029000002024-03-12 1:27PM EDT2,900.00925.011,025.001,048.000.00-1629.54%
BKNG250620C029500002023-08-17 3:12PM EDT2,950.00762.50775.00791.700.00-120.00%
BKNG250620C030000002024-05-13 9:55AM EDT3,000.001,041.521,105.401,130.400.00-1444.62%
BKNG250620C030500002023-10-18 12:35PM EDT3,050.00524.61622.50636.000.00-110.00%
BKNG250620C031000002024-02-23 11:19AM EDT3,100.00835.88874.00894.000.00-2429.29%
BKNG250620C031500002023-09-13 9:43AM EDT3,150.00671.50527.00542.000.00-120.00%
BKNG250620C032000002023-12-12 3:55PM EDT3,200.00723.57762.00776.700.00-1225.06%
BKNG250620C032500002024-02-23 11:19AM EDT3,250.00740.81774.00794.000.00-2429.67%
BKNG250620C033000002024-02-29 1:33PM EDT3,300.00645.44746.00766.000.00-1330.05%
BKNG250620C033400002024-02-27 1:26PM EDT3,340.00625.10720.00740.000.00--130.01%
BKNG250620C033500002023-08-11 10:14AM EDT3,350.00585.00560.00578.000.00--116.82%
BKNG250620C033600002024-05-21 1:24PM EDT3,360.00791.00825.10846.500.00-110039.06%
BKNG250620C033700002024-05-21 1:24PM EDT3,370.00783.52818.20839.600.00-1138.97%
BKNG250620C033800002023-12-13 12:44PM EDT3,380.00643.00650.00666.200.00--5126.20%
BKNG250620C033900002024-01-04 12:06PM EDT3,390.00629.45680.00698.000.00-3429.16%
BKNG250620C034000002024-01-04 12:06PM EDT3,400.00622.26676.00692.000.00-61029.17%
BKNG250620C034100002024-01-04 12:06PM EDT3,410.00615.22670.00686.000.00--329.18%
BKNG250620C034400002024-02-26 1:20PM EDT3,440.00605.00694.00714.000.00-1232.59%
BKNG250620C034500002024-02-12 2:25PM EDT3,450.00869.52564.00584.000.00-1423.30%
BKNG250620C034600002024-02-26 1:20PM EDT3,460.00593.70682.00702.000.00-1132.55%
BKNG250620C034700002024-05-06 10:41AM EDT3,470.00545.00731.90753.100.00-302636.66%
BKNG250620C034800002024-01-19 10:56AM EDT3,480.00641.90772.00788.000.00-1139.55%
BKNG250620C034900002024-03-22 10:11AM EDT3,490.00629.25485.00509.900.00-1119.58%
BKNG250620C035000002024-06-05 12:31PM EDT3,500.00718.55731.30753.100.00-11337.81%
BKNG250620C035100002024-03-18 9:30AM EDT3,510.00522.500.000.000.00-110.00%
BKNG250620C035200002024-03-22 1:23PM EDT3,520.00626.12470.00495.000.00-1119.93%
BKNG250620C035400002024-02-27 1:09PM EDT3,540.00522.50606.00626.000.00--130.30%
BKNG250620C035500002024-06-10 2:06PM EDT3,550.00659.25699.00720.800.00-2537.36%
BKNG250620C035600002024-02-27 1:22PM EDT3,560.00506.20594.00614.000.00--430.23%
BKNG250620C035800002024-02-27 1:09PM EDT3,580.00502.40584.00604.000.00--130.29%
BKNG250620C035900002023-12-21 1:21PM EDT3,590.00573.80614.00631.600.00--132.58%
BKNG250620C036000002024-05-29 11:55AM EDT3,600.00599.45667.30689.100.00-11736.92%
BKNG250620C036200002024-05-23 10:39AM EDT3,620.00630.80655.00676.800.00--236.76%
BKNG250620C036500002024-03-28 3:50PM EDT3,650.00554.00457.60482.100.00-1524.47%
BKNG250620C037000002024-06-14 10:45AM EDT3,700.00583.32606.90628.60-25.32-4.16%4836.12%
BKNG250620C037500002024-03-22 1:23PM EDT3,750.00504.42367.50390.000.00-1521.80%
BKNG250620C038000002024-06-14 12:29PM EDT3,800.00547.00549.90571.20+34.00+6.63%12135.36%
BKNG250620C038500002023-11-17 12:42PM EDT3,850.00273.69434.50454.000.00-1229.12%
BKNG250620C039000002024-05-31 11:20AM EDT3,900.00429.40496.00517.100.00-1534.64%
BKNG250620C039500002024-05-15 11:59AM EDT3,950.00446.40470.40490.900.00-11534.28%
BKNG250620C040000002024-06-13 2:07PM EDT4,000.00446.80445.70466.300.00-44333.98%
BKNG250620C040500002024-04-05 2:39PM EDT4,050.00364.90303.10328.100.00-1226.30%
BKNG250620C041000002024-04-19 2:06PM EDT4,100.00255.500.000.000.00-251.56%
BKNG250620C041500002024-05-03 9:33AM EDT4,150.00315.00338.40363.400.00-1330.92%
BKNG250620C042000002024-04-03 10:39AM EDT4,200.00321.22291.90312.000.00-11528.69%
BKNG250620C042500002024-05-03 9:59AM EDT4,250.00295.80301.70322.400.00-1130.43%
BKNG250620C043000002024-04-03 10:52AM EDT4,300.00287.65258.50276.000.00-21428.40%
BKNG250620C043500002024-05-02 9:33AM EDT4,350.00176.00266.70287.500.00-1030.15%
BKNG250620C044000002024-03-04 4:50PM EDT4,400.00195.65244.00262.000.00-272129.40%
BKNG250620C044500002024-04-03 10:52AM EDT4,450.00242.67215.40236.000.00-2128.54%
BKNG250620C045000002024-06-12 10:45AM EDT4,500.00274.57247.30268.000.00-11031.62%
BKNG250620C045500002024-03-05 10:38AM EDT4,550.00158.00212.20224.000.00--129.45%
BKNG250620C046000002024-03-05 11:44AM EDT4,600.00147.52192.00210.000.00-1729.29%
BKNG250620C046500002024-05-15 12:30PM EDT4,650.00199.00205.80223.100.00--131.03%
BKNG250620C047000002024-05-15 1:20PM EDT4,700.00190.10192.90210.100.00-38230.89%
BKNG250620C048000002024-04-22 11:17AM EDT4,800.00106.430.000.000.00-403.13%
BKNG250620C049000002024-06-12 10:45AM EDT4,900.00165.96147.70164.900.00-16930.42%
BKNG250620C049500002024-05-15 1:33PM EDT4,950.00135.80137.70155.200.00-1230.33%
BKNG250620C050000002024-05-09 3:16PM EDT5,000.00135.10122.70141.900.00-12229.90%
BKNG250620C050500002024-03-06 2:01PM EDT5,050.0084.25114.00128.000.00-1129.37%
BKNG250620C051000002024-05-09 12:47PM EDT5,100.00108.10106.40124.500.00-11829.68%
BKNG250620C051500002024-04-19 3:18PM EDT5,150.0068.490.000.000.00-256.25%
BKNG250620C052000002024-06-12 10:45AM EDT5,200.00110.3696.60115.900.00-1530.11%
BKNG250620C053000002024-05-09 1:45PM EDT5,300.0092.6777.6093.900.00-25529.15%
BKNG250620C054000002024-06-12 12:01PM EDT5,400.0082.6076.0090.700.00-713529.90%
BKNG250620C055000002024-06-12 10:32AM EDT5,500.0072.0062.5072.000.00-39228.89%
BKNG250620C056000002024-06-12 11:10AM EDT5,600.0061.8054.5066.000.00-36629.16%
BKNG250620C057000002024-06-12 11:51AM EDT5,700.0053.6046.7061.600.00-525429.55%
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
BKNG250620P013800002024-05-16 1:40PM EDT1,380.003.500.204.500.00-213945.58%
BKNG250620P014000002024-06-10 3:29PM EDT1,400.003.750.004.800.00-64845.37%
BKNG250620P014200002024-04-10 12:57PM EDT1,420.0011.790.0020.000.00-1556.24%
BKNG250620P015000002024-06-10 3:28PM EDT1,500.005.300.0010.200.00-11847.51%
BKNG250620P015200002023-09-07 3:21PM EDT1,520.0046.0640.0055.800.00-2063.42%
BKNG250620P015400002023-11-20 1:12PM EDT1,540.0027.9012.5030.000.00-2352.67%
BKNG250620P015800002024-03-01 3:51PM EDT1,580.0016.508.0024.000.00-5652.57%
BKNG250620P016000002024-06-13 2:03PM EDT1,600.006.500.0011.600.00-52045.47%
BKNG250620P016200002024-04-22 3:49PM EDT1,620.0013.200.000.000.00-20012.50%
BKNG250620P017000002023-08-15 11:52AM EDT1,700.0052.2745.0062.500.00--058.27%
BKNG250620P017200002023-11-17 1:26PM EDT1,720.0043.0020.0037.500.00-3352.85%
BKNG250620P017400002024-02-23 3:24PM EDT1,740.0028.3812.5032.000.00-1450.39%
BKNG250620P018000002024-06-12 2:03PM EDT1,800.007.622.5015.400.00-2641.95%
BKNG250620P018800002024-03-04 2:09PM EDT1,880.0033.0024.0037.500.00-5347.75%
BKNG250620P019000002024-06-12 2:03PM EDT1,900.0010.874.0016.800.00-1539.93%
BKNG250620P019400002023-11-17 4:57PM EDT1,940.0059.0036.8051.900.00-1249.69%
BKNG250620P019600002023-11-07 1:43PM EDT1,960.0076.1547.2063.000.00-1151.61%
BKNG250620P019800002024-05-08 3:06PM EDT1,980.0021.908.8021.600.00-2639.77%
BKNG250620P020000002024-06-03 12:49PM EDT2,000.0019.506.9020.000.00-12038.65%
BKNG250620P020500002024-05-13 2:39PM EDT2,050.0023.108.7021.600.00-1237.96%
BKNG250620P021000002024-05-13 3:02PM EDT2,100.0024.4010.8023.600.00-12337.38%
BKNG250620P022000002024-06-03 3:52PM EDT2,200.0031.0012.7030.100.00-31036.81%
BKNG250620P022500002024-05-13 12:05PM EDT2,250.0034.2016.2033.300.00-31136.40%
BKNG250620P023000002024-05-10 1:25PM EDT2,300.0038.6022.6039.700.00-12036.68%
BKNG250620P023500002024-05-30 11:39AM EDT2,350.0041.0021.0038.500.00-1935.15%
BKNG250620P024000002024-05-15 12:12PM EDT2,400.0052.0524.3041.900.00-12534.65%
BKNG250620P024500002024-06-05 2:42PM EDT2,450.0047.2728.1045.700.00-1634.19%
BKNG250620P025000002024-06-10 2:11PM EDT2,500.0050.5533.7050.100.00-12633.80%
BKNG250620P025500002024-06-13 12:36PM EDT2,550.0047.2037.3054.500.00-11133.34%
BKNG250620P026000002024-06-13 12:37PM EDT2,600.0051.8742.5058.900.00-21032.85%
BKNG250620P026500002024-06-12 11:36AM EDT2,650.0058.8847.3063.500.00-21032.34%
BKNG250620P027000002024-06-06 10:27AM EDT2,700.0072.5052.0069.300.00-101631.97%
BKNG250620P027500002024-04-12 10:07AM EDT2,750.00140.6070.6090.600.00-101233.59%
BKNG250620P028000002024-06-13 1:13PM EDT2,800.0075.0064.6081.800.00-204031.19%
BKNG250620P028500002024-05-03 9:51AM EDT2,850.00111.0088.90106.000.00-82132.86%
BKNG250620P029000002024-06-12 10:35AM EDT2,900.0094.0078.5096.000.00-23630.41%
BKNG250620P029500002023-11-09 1:55PM EDT2,950.00313.80232.60252.000.00-21244.53%
BKNG250620P030000002024-06-12 10:35AM EDT3,000.00104.0094.10111.700.00-11829.60%
BKNG250620P030500002024-04-23 1:03PM EDT3,050.00203.400.000.000.00-433.13%
BKNG250620P031000002024-04-24 1:04PM EDT3,100.00219.06133.00150.200.00-1430.77%
BKNG250620P031500002023-11-13 11:19AM EDT3,150.00361.10274.00288.700.00--141.30%
BKNG250620P032000002024-05-03 1:09PM EDT3,200.00209.20158.30175.500.00-2730.30%
BKNG250620P032200002024-06-07 10:00AM EDT3,220.00168.35137.00154.600.00-1627.93%
BKNG250620P032500002023-11-22 11:44AM EDT3,250.00389.00284.00302.000.00--239.17%
BKNG250620P032600002023-12-12 4:57PM EDT3,260.00326.70279.00294.000.00--138.22%
BKNG250620P032800002024-01-29 11:20AM EDT3,280.00277.60283.20298.000.00--137.90%
BKNG250620P032900002024-01-30 11:25AM EDT3,290.00282.00284.80300.000.00-1237.74%
BKNG250620P033000002024-06-11 9:30AM EDT3,300.00166.00156.10173.300.00-1627.34%
BKNG250620P033100002024-03-15 11:33AM EDT3,310.00307.30290.50302.500.00-1237.29%
BKNG250620P033200002024-05-21 3:50PM EDT3,320.00192.00161.30178.900.00-2327.24%
BKNG250620P033300002024-05-30 1:06PM EDT3,330.00205.10163.90181.500.00-2827.18%
BKNG250620P033400002023-12-01 4:12PM EDT3,340.00432.30302.00320.000.00-8837.67%
BKNG250620P033500002023-12-01 2:46PM EDT3,350.00439.50304.10324.000.00-3337.65%
BKNG250620P033600002024-05-15 1:20PM EDT3,360.00223.85172.30189.500.00--126.98%
BKNG250620P033700002024-05-15 11:59AM EDT3,370.00228.20174.90192.200.00-2226.91%
BKNG250620P033800002024-01-29 11:41AM EDT3,380.00316.30320.30336.000.00-1137.58%
BKNG250620P034000002024-05-14 2:15PM EDT3,400.00237.90180.20200.500.00-1426.71%
BKNG250620P034200002024-05-23 9:49AM EDT3,420.00212.00188.40205.900.00-1126.55%
BKNG250620P034300002024-05-02 10:29AM EDT3,430.00362.49220.80241.500.00-1128.96%
BKNG250620P034400002024-02-26 1:24PM EDT3,440.00332.58294.80308.000.00-1133.58%
BKNG250620P034500002024-06-05 1:31PM EDT3,450.00223.05197.40214.900.00-1326.37%
BKNG250620P034600002024-02-26 1:24PM EDT3,460.00341.63301.90316.000.00-1133.53%
BKNG250620P034800002024-05-31 9:48AM EDT3,480.00252.30206.50224.100.00-1426.18%
BKNG250620P034900002024-06-13 1:30PM EDT3,490.00215.00209.60227.200.00-1226.11%
BKNG250620P035000002024-06-05 12:36PM EDT3,500.00238.00212.70230.300.00-3626.05%
BKNG250620P035100002023-12-08 3:30PM EDT3,510.00475.450.000.000.00--01.56%
BKNG250620P035200002024-03-25 9:35AM EDT3,520.00346.50361.00386.000.00-1136.59%
BKNG250620P035300002024-04-25 3:52PM EDT3,530.00376.10249.40270.100.00--128.02%
BKNG250620P035600002024-02-27 12:56PM EDT3,560.00396.90352.00370.000.00-1334.13%
BKNG250620P035700002024-04-02 9:45AM EDT3,570.00402.00418.80443.800.00-1438.94%
BKNG250620P036000002024-05-23 11:33AM EDT3,600.00280.00243.40264.500.00-2625.46%
BKNG250620P036200002024-06-05 11:37AM EDT3,620.00280.90250.40271.400.00--725.32%
BKNG250620P036500002023-08-22 3:21PM EDT3,650.00722.30726.00744.000.00--256.16%
BKNG250620P037000002023-12-11 1:10PM EDT3,700.00531.90463.60478.000.00-1336.71%
BKNG250620P037500002024-06-05 1:36PM EDT3,750.00329.20299.50320.700.00-1524.47%
BKNG250620P038000002024-06-10 10:22AM EDT3,800.00370.00320.00341.200.00-1824.13%
BKNG250620P038500002024-05-23 11:42AM EDT3,850.00390.00341.50362.700.00-1223.79%
BKNG250620P039000002023-12-12 4:36PM EDT3,900.00648.40575.60588.000.00-51236.63%
BKNG250620P039500002024-05-21 9:58AM EDT3,950.00450.40387.30408.600.00-2323.11%
BKNG250620P040000002024-06-14 12:32PM EDT4,000.00427.88411.80433.20-42.45-9.03%51422.77%
BKNG250620P040500002024-06-06 9:39AM EDT4,050.00469.00437.50458.900.00-1022.44%
BKNG250620P041000002024-03-18 9:43AM EDT4,100.00740.00747.50765.000.00-1440.17%
BKNG250620P041500002024-02-09 3:35PM EDT4,150.00614.00746.00762.000.00--237.90%
BKNG250620P042000002024-02-09 3:22PM EDT4,200.00648.00782.00800.000.00-2338.25%
BKNG250620P042500002024-04-16 9:34AM EDT4,250.00840.90599.90624.000.00-1324.57%
BKNG250620P043000002024-03-25 9:38AM EDT4,300.00794.00832.50857.500.00-1437.62%
BKNG250620P043500002024-03-26 9:31AM EDT4,350.00806.00915.00940.000.00-1140.75%
BKNG250620P044000002024-03-27 9:45AM EDT4,400.00822.00913.30938.300.00-1038.37%
BKNG250620P045000002024-02-12 12:51PM EDT4,500.00804.001,000.001,016.000.00--138.80%
BKNG250620P046000002023-12-06 2:36PM EDT4,600.001,449.821,184.001,204.000.00-4046.36%
BKNG250620P047000002023-12-06 2:36PM EDT4,700.001,549.671,284.001,302.000.00-4047.95%
BKNG250620P048000002023-10-24 10:07AM EDT4,800.001,958.531,660.001,677.500.00-2066.90%