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6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,405.30 | 0.00 | - | 1 | 2 | 1,380.00 | 3.50 | 0.00 | - | 2 | 139 |
| 2,237.70 | 0.00 | - | 1 | 1 | 1,400.00 | 3.75 | 0.00 | - | 1 | 48 |
| 2,343.30 | 0.00 | - | 1 | 1 | 1,420.00 | 11.79 | 0.00 | - | 1 | 5 |
| 2,349.40 | 0.00 | - | 1 | 1 | 1,440.00 | - | - | - | - | - |
| 2,336.80 | 0.00 | - | 1 | 1 | 1,460.00 | - | - | - | - | - |
| 2,300.70 | 0.00 | - | 1 | 2 | 1,500.00 | 5.30 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 1,520.00 | 46.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,540.00 | 27.90 | 0.00 | - | 2 | 3 |
| 2,237.40 | 0.00 | - | 1 | 1 | 1,560.00 | - | - | - | - | - |
| 2,110.50 | 0.00 | - | - | 1 | 1,580.00 | 16.50 | 0.00 | - | 5 | 6 |
| 1,704.20 | 0.00 | - | 2 | 0 | 1,600.00 | 3.50 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 1,620.00 | 13.20 | 0.00 | - | 20 | 0 |
| 2,152.50 | 0.00 | - | 1 | 1 | 1,660.00 | - | - | - | - | - |
| 1,614.69 | 0.00 | - | 2 | 1 | 1,700.00 | 52.27 | 0.00 | - | - | 0 |
| 2,096.50 | 0.00 | - | 1 | 1 | 1,720.00 | 43.00 | 0.00 | - | 3 | 3 |
| 1,650.70 | 0.00 | - | 1 | 0 | 1,740.00 | 28.38 | 0.00 | - | 1 | 4 |
| 1,817.66 | 0.00 | - | 1 | 1 | 1,760.00 | - | - | - | - | - |
| 1,800.34 | 0.00 | - | - | 1 | 1,780.00 | - | - | - | - | - |
| - | - | - | - | - | 1,800.00 | 7.62 | 0.00 | - | 4 | 6 |
| 1,492.50 | 0.00 | - | - | 1 | 1,860.00 | - | - | - | - | - |
| - | - | - | - | - | 1,880.00 | 33.00 | 0.00 | - | 5 | 3 |
| 1,932.50 | 0.00 | - | 1 | 1 | 1,900.00 | 10.87 | 0.00 | - | 1 | 5 |
| 1,450.00 | 0.00 | - | - | 1 | 1,920.00 | - | - | - | - | - |
| 1,430.00 | 0.00 | - | - | 1 | 1,940.00 | 59.00 | 0.00 | - | 1 | 2 |
| 1,410.00 | 0.00 | - | - | 1 | 1,960.00 | 76.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,980.00 | 21.90 | 0.00 | - | 2 | 6 |
| 1,423.00 | 0.00 | - | 1 | 3 | 2,000.00 | 19.50 | 0.00 | - | 1 | 20 |
| 1,385.00 | 0.00 | - | - | 1 | 2,050.00 | 18.80 | 0.00 | - | 1 | 2 |
| 1,561.00 | 0.00 | - | - | 1 | 2,100.00 | 13.27 | +6.57 | +98.06% | 1 | 24 |
| 1,232.00 | 0.00 | - | - | 1 | 2,200.00 | 31.00 | 0.00 | - | 3 | 10 |
| 1,192.50 | 0.00 | - | 2 | 2 | 2,250.00 | 34.20 | 0.00 | - | 3 | 11 |
| 1,170.00 | 0.00 | - | 1 | 1 | 2,300.00 | 38.60 | 0.00 | - | 1 | 20 |
| 1,161.50 | 0.00 | - | - | 1 | 2,350.00 | 27.52 | 0.00 | - | 3 | 12 |
| 1,129.00 | 0.00 | - | 1 | 2 | 2,400.00 | 52.05 | 0.00 | - | 1 | 25 |
| 1,094.00 | 0.00 | - | 1 | 3 | 2,450.00 | 33.52 | 0.00 | - | 3 | 9 |
| 1,453.40 | 0.00 | - | 1 | 4 | 2,500.00 | 50.55 | 0.00 | - | 1 | 26 |
| 1,047.50 | 0.00 | - | 1 | 4 | 2,550.00 | 41.07 | 0.00 | - | 1 | 10 |
| 1,076.25 | 0.00 | - | 2 | 7 | 2,600.00 | 51.87 | 0.00 | - | 2 | 10 |
| 910.50 | 0.00 | - | 3 | 7 | 2,650.00 | 46.00 | -8.88 | -16.18% | 1 | 10 |
| 901.00 | 0.00 | - | 2 | 2 | 2,700.00 | 48.33 | -24.17 | -33.34% | 1 | 16 |
| 1,182.00 | 0.00 | - | 1 | 5 | 2,750.00 | 53.80 | -2.65 | -4.69% | 7 | 13 |
| - | - | - | - | - | 2,800.00 | 62.60 | 0.00 | - | 1 | 41 |
| 1,010.90 | 0.00 | - | 1 | 1 | 2,850.00 | 111.00 | 0.00 | - | 8 | 21 |
| 925.01 | 0.00 | - | 1 | 6 | 2,900.00 | 94.00 | 0.00 | - | 2 | 36 |
| 762.50 | 0.00 | - | 1 | 2 | 2,950.00 | 313.80 | 0.00 | - | 2 | 12 |
| 1,041.52 | 0.00 | - | 1 | 4 | 3,000.00 | 83.30 | -20.70 | -19.90% | 2 | 18 |
| 524.61 | 0.00 | - | 1 | 1 | 3,050.00 | 203.40 | 0.00 | - | 4 | 3 |
| 835.88 | 0.00 | - | 2 | 4 | 3,100.00 | 219.06 | 0.00 | - | 1 | 4 |
| 671.50 | 0.00 | - | 1 | 2 | 3,150.00 | 361.10 | 0.00 | - | - | 1 |
| 723.57 | 0.00 | - | 1 | 2 | 3,200.00 | 123.03 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,220.00 | 129.90 | 0.00 | - | 2 | 6 |
| 740.81 | 0.00 | - | 2 | 4 | 3,250.00 | 389.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,260.00 | 326.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,280.00 | 277.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,290.00 | 282.00 | 0.00 | - | 1 | 2 |
| 645.44 | 0.00 | - | 1 | 3 | 3,300.00 | 166.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 3,310.00 | 307.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,320.00 | 192.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 3,330.00 | 205.10 | 0.00 | - | 2 | 8 |
| 625.10 | 0.00 | - | - | 1 | 3,340.00 | 432.30 | 0.00 | - | 8 | 8 |
| 585.00 | 0.00 | - | - | 1 | 3,350.00 | 439.50 | 0.00 | - | 3 | 3 |
| 791.00 | 0.00 | - | 1 | 100 | 3,360.00 | 223.85 | 0.00 | - | - | 1 |
| 783.52 | 0.00 | - | 1 | 1 | 3,370.00 | 228.20 | 0.00 | - | 2 | 2 |
| 643.00 | 0.00 | - | - | 51 | 3,380.00 | 316.30 | 0.00 | - | 1 | 1 |
| 629.45 | 0.00 | - | 3 | 4 | 3,390.00 | - | - | - | - | - |
| 622.26 | 0.00 | - | 6 | 10 | 3,400.00 | 237.90 | 0.00 | - | 1 | 4 |
| 615.22 | 0.00 | - | - | 3 | 3,410.00 | - | - | - | - | - |
| - | - | - | - | - | 3,420.00 | 212.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,430.00 | 362.49 | 0.00 | - | 1 | 1 |
| 605.00 | 0.00 | - | 1 | 2 | 3,440.00 | 332.58 | 0.00 | - | 1 | 1 |
| 869.52 | 0.00 | - | 1 | 4 | 3,450.00 | 223.05 | 0.00 | - | 1 | 3 |
| 593.70 | 0.00 | - | 1 | 1 | 3,460.00 | 341.63 | 0.00 | - | 1 | 1 |
| 545.00 | 0.00 | - | 30 | 26 | 3,470.00 | - | - | - | - | - |
| 641.90 | 0.00 | - | 1 | 1 | 3,480.00 | 252.30 | 0.00 | - | 1 | 4 |
| 629.25 | 0.00 | - | 1 | 1 | 3,490.00 | 215.00 | 0.00 | - | 1 | 2 |
| 718.55 | 0.00 | - | 1 | 13 | 3,500.00 | 238.00 | 0.00 | - | 3 | 6 |
| 522.50 | 0.00 | - | 1 | 1 | 3,510.00 | 475.45 | 0.00 | - | - | 0 |
| 626.12 | 0.00 | - | 1 | 1 | 3,520.00 | 346.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,530.00 | 376.10 | 0.00 | - | - | 1 |
| 522.50 | 0.00 | - | - | 1 | 3,540.00 | - | - | - | - | - |
| 659.25 | 0.00 | - | 2 | 5 | 3,550.00 | - | - | - | - | - |
| 506.20 | 0.00 | - | - | 4 | 3,560.00 | 396.90 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,570.00 | 402.00 | 0.00 | - | 1 | 4 |
| 502.40 | 0.00 | - | - | 1 | 3,580.00 | - | - | - | - | - |
| 573.80 | 0.00 | - | - | 1 | 3,590.00 | - | - | - | - | - |
| 759.06 | 0.00 | - | 1 | 17 | 3,600.00 | 221.24 | 0.00 | - | 1 | 7 |
| 630.80 | 0.00 | - | - | 2 | 3,620.00 | 280.90 | 0.00 | - | - | 7 |
| 554.00 | 0.00 | - | 1 | 5 | 3,650.00 | 722.30 | 0.00 | - | - | 2 |
| 583.32 | 0.00 | - | 4 | 12 | 3,700.00 | 531.90 | 0.00 | - | 1 | 3 |
| 504.42 | 0.00 | - | 1 | 5 | 3,750.00 | 276.80 | 0.00 | - | 2 | 3 |
| 642.50 | 0.00 | - | 1 | 21 | 3,800.00 | 288.75 | 0.00 | - | 1 | 8 |
| 601.64 | 0.00 | - | 1 | 2 | 3,850.00 | 310.00 | 0.00 | - | 1 | 1 |
| 429.40 | 0.00 | - | 1 | 5 | 3,900.00 | 648.40 | 0.00 | - | 5 | 12 |
| 446.40 | 0.00 | - | 1 | 15 | 3,950.00 | 349.70 | +3.05 | +0.88% | 3 | 4 |
| 446.80 | 0.00 | - | 4 | 43 | 4,000.00 | 427.88 | 0.00 | - | 5 | 14 |
| 364.90 | 0.00 | - | 1 | 2 | 4,050.00 | 469.00 | 0.00 | - | 1 | 0 |
| 255.50 | 0.00 | - | 2 | 5 | 4,100.00 | 424.80 | 0.00 | - | 8 | 6 |
| 315.00 | 0.00 | - | 1 | 3 | 4,150.00 | 614.00 | 0.00 | - | - | 2 |
| 420.00 | +98.78 | +30.75% | 2 | 15 | 4,200.00 | 479.20 | 0.00 | - | 2 | 3 |
| 295.80 | 0.00 | - | 1 | 1 | 4,250.00 | 840.90 | 0.00 | - | 1 | 3 |
| 287.65 | 0.00 | - | 2 | 14 | 4,300.00 | 794.00 | 0.00 | - | 1 | 4 |
| 176.00 | 0.00 | - | 1 | 0 | 4,350.00 | 806.00 | 0.00 | - | 1 | 1 |
| 195.65 | 0.00 | - | 27 | 21 | 4,400.00 | 822.00 | 0.00 | - | 1 | 0 |
| 321.40 | 0.00 | - | 8 | 5 | 4,450.00 | - | - | - | - | - |
| 296.00 | +21.43 | +7.80% | 5 | 10 | 4,500.00 | 804.00 | 0.00 | - | - | 1 |
| 158.00 | 0.00 | - | - | 1 | 4,550.00 | - | - | - | - | - |
| 147.52 | 0.00 | - | 1 | 7 | 4,600.00 | 1,449.82 | 0.00 | - | 4 | 0 |
| 199.00 | 0.00 | - | - | 1 | 4,650.00 | - | - | - | - | - |
| 190.10 | 0.00 | - | 3 | 82 | 4,700.00 | 1,549.67 | 0.00 | - | 4 | 0 |
| 106.43 | 0.00 | - | 4 | 0 | 4,800.00 | 1,958.53 | 0.00 | - | 2 | 0 |
| 165.96 | 0.00 | - | 1 | 69 | 4,900.00 | - | - | - | - | - |
| 135.80 | 0.00 | - | 1 | 2 | 4,950.00 | - | - | - | - | - |
| 135.10 | 0.00 | - | 1 | 22 | 5,000.00 | - | - | - | - | - |
| 84.25 | 0.00 | - | 1 | 1 | 5,050.00 | - | - | - | - | - |
| 108.10 | 0.00 | - | 1 | 18 | 5,100.00 | - | - | - | - | - |
| 68.49 | 0.00 | - | 2 | 5 | 5,150.00 | - | - | - | - | - |
| 110.36 | 0.00 | - | 1 | 5 | 5,200.00 | - | - | - | - | - |
| 92.67 | 0.00 | - | 2 | 55 | 5,300.00 | - | - | - | - | - |
| 95.00 | +1.50 | +1.60% | 1 | 135 | 5,400.00 | - | - | - | - | - |
| 83.00 | -2.00 | -2.35% | 1 | 95 | 5,500.00 | - | - | - | - | - |
| 70.55 | 0.00 | - | 1 | 66 | 5,600.00 | - | - | - | - | - |
| 61.55 | 0.00 | - | 6 | 255 | 5,700.00 | - | - | - | - | - |
