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
2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,241.50 | 0.00 | - | 1 | 2 | 1,380.00 | 9.00 | 0.00 | - | 1 | 126 |
| 2,228.00 | 0.00 | - | 1 | 13 | 1,400.00 | 10.00 | 0.00 | - | 3 | 9 |
| 2,116.32 | 0.00 | - | 2 | 0 | 1,420.00 | 13.30 | 0.00 | - | - | 3 |
| 2,014.73 | 0.00 | - | 2 | 0 | 1,440.00 | 13.90 | 0.00 | - | 2 | 3 |
| 2,082.44 | 0.00 | - | - | 2 | 1,460.00 | 13.80 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,480.00 | 14.50 | 0.00 | - | - | 2 |
| 2,214.97 | 0.00 | - | - | 7 | 1,500.00 | 8.07 | 0.00 | - | 2 | 5 |
| 2,382.77 | 0.00 | - | - | 6 | 1,520.00 | - | - | - | - | - |
| 2,017.80 | 0.00 | - | 2 | 6 | 1,540.00 | 35.00 | 0.00 | - | 1 | 3 |
| 1,494.00 | 0.00 | - | 1 | 3 | 1,560.00 | 51.00 | 0.00 | - | 2 | 2 |
| 1,478.00 | 0.00 | - | - | 1 | 1,580.00 | 32.16 | 0.00 | - | 2 | 14 |
| 1,464.00 | 0.00 | - | 1 | 2 | 1,600.00 | 36.00 | 0.00 | - | 2 | 3 |
| 1,442.50 | 0.00 | - | 1 | 3 | 1,620.00 | 46.59 | 0.00 | - | - | 0 |
| 1,458.50 | 0.00 | - | - | 0 | 1,640.00 | 38.00 | 0.00 | - | 1 | 1 |
| 2,043.70 | 0.00 | - | 2 | 3 | 1,660.00 | - | - | - | - | - |
| 1,897.80 | 0.00 | - | 2 | 4 | 1,680.00 | 47.92 | 0.00 | - | 1 | 1 |
| 1,375.00 | 0.00 | - | 1 | 2 | 1,700.00 | 98.66 | 0.00 | - | 2 | 6 |
| 1,345.00 | 0.00 | - | 1 | 1 | 1,740.00 | - | - | - | - | - |
| - | - | - | - | - | 1,750.00 | 13.80 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 1,760.00 | 17.25 | 0.00 | - | 1 | 4 |
| 1,326.00 | 0.00 | - | 1 | 1 | 1,780.00 | - | - | - | - | - |
| - | - | - | - | - | 1,800.00 | 49.00 | 0.00 | - | 1 | 1 |
| 1,268.50 | 0.00 | - | 1 | 1 | 1,820.00 | - | - | - | - | - |
| 1,451.00 | 0.00 | - | - | 1 | 1,850.00 | 29.87 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,880.00 | 28.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,900.00 | 56.92 | 0.00 | - | 1 | 2 |
| 1,400.00 | 0.00 | - | 1 | 3 | 1,920.00 | - | - | - | - | - |
| 1,388.00 | 0.00 | - | 1 | 2 | 1,940.00 | - | - | - | - | - |
| 1,469.50 | 0.00 | - | 2 | 4 | 1,950.00 | - | - | - | - | - |
| 1,462.00 | 0.00 | - | 1 | 2 | 1,960.00 | 40.00 | 0.00 | - | 1 | 2 |
| 1,358.00 | 0.00 | - | - | 2 | 1,980.00 | 65.00 | 0.00 | - | 5 | 9 |
| 1,895.00 | 0.00 | - | 1 | 3 | 2,000.00 | 29.13 | 0.00 | - | 2 | 18 |
| 1,208.00 | 0.00 | - | 1 | 2 | 2,020.00 | - | - | - | - | - |
| 1,328.63 | 0.00 | - | 2 | 3 | 2,040.00 | - | - | - | - | - |
| 1,428.12 | 0.00 | - | 2 | 2 | 2,050.00 | 63.20 | 0.00 | - | 1 | 1 |
| 1,296.00 | 0.00 | - | - | 1 | 2,080.00 | 116.50 | 0.00 | - | - | 19 |
| 2,046.15 | +400.45 | +24.33% | 1 | 3 | 2,100.00 | 36.83 | 0.00 | - | 2 | 20 |
| 1,342.00 | 0.00 | - | 1 | 2 | 2,120.00 | 87.00 | 0.00 | - | 1 | 2 |
| 1,126.00 | 0.00 | - | 1 | 2 | 2,140.00 | - | - | - | - | - |
| 1,410.00 | 0.00 | - | - | 1 | 2,180.00 | - | - | - | - | - |
| 1,372.47 | 0.00 | - | 1 | 2 | 2,200.00 | 47.00 | 0.00 | - | 2 | 101 |
| - | - | - | - | - | 2,220.00 | 107.60 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2,240.00 | 64.60 | 0.00 | - | 4 | 25 |
| - | - | - | - | - | 2,250.00 | 65.40 | 0.00 | - | 4 | 25 |
| 1,340.00 | 0.00 | - | - | 1 | 2,280.00 | 114.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,300.00 | 73.70 | 0.00 | - | 10 | 5 |
| 1,209.50 | 0.00 | - | 2 | 4 | 2,320.00 | - | - | - | - | - |
| 1,195.50 | 0.00 | - | 1 | 3 | 2,340.00 | 159.00 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 2,380.00 | 60.00 | 0.00 | - | 2 | 4 |
| 1,064.00 | 0.00 | - | - | 1 | 2,400.00 | 60.38 | -2.62 | -4.16% | 2 | 5 |
| 1,143.50 | 0.00 | - | - | 1 | 2,420.00 | - | - | - | - | - |
| 1,334.00 | 0.00 | - | 2 | 4 | 2,440.00 | - | - | - | - | - |
| 1,326.00 | 0.00 | - | 2 | 4 | 2,450.00 | - | - | - | - | - |
| - | - | - | - | - | 2,460.00 | 147.00 | 0.00 | - | 2 | 4 |
| 1,270.60 | 0.00 | - | 1 | 3 | 2,480.00 | 81.00 | 0.00 | - | 4 | 3 |
| 1,518.00 | 0.00 | - | 1 | 4 | 2,500.00 | 95.75 | 0.00 | - | 30 | 40 |
| 1,060.00 | 0.00 | - | - | 2 | 2,550.00 | 116.00 | 0.00 | - | 4 | 10 |
| 1,224.60 | 0.00 | - | - | 1 | 2,600.00 | 80.89 | 0.00 | - | 2 | 10 |
| 1,252.34 | 0.00 | - | - | 3 | 2,650.00 | 93.90 | 0.00 | - | 4 | 7 |
| 1,187.09 | 0.00 | - | 1 | 2 | 2,700.00 | 115.00 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 2,750.00 | 200.00 | 0.00 | - | 1 | 11 |
| 1,137.79 | 0.00 | - | 2 | 1 | 2,800.00 | 143.75 | 0.00 | - | 30 | 36 |
| 1,052.40 | 0.00 | - | 1 | 2 | 2,850.00 | 118.00 | 0.00 | - | 2 | 4 |
| 1,033.00 | 0.00 | - | - | 1 | 2,900.00 | 121.00 | 0.00 | - | 1 | 48 |
| 1,215.90 | 0.00 | - | 1 | 6 | 2,950.00 | 155.90 | 0.00 | - | 8 | 15 |
| 1,052.60 | 0.00 | - | 1 | 4 | 3,000.00 | 180.67 | 0.00 | - | 5 | 30 |
| 931.50 | 0.00 | - | - | 1 | 3,030.00 | 201.52 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 3,040.00 | 235.50 | 0.00 | - | 5 | 6 |
| 1,135.70 | 0.00 | - | 1 | 1 | 3,050.00 | 246.19 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 3,060.00 | 292.37 | 0.00 | - | 5 | 5 |
| 906.40 | 0.00 | - | - | 1 | 3,070.00 | 303.55 | 0.00 | - | 5 | 5 |
| 900.30 | 0.00 | - | - | 1 | 3,080.00 | 199.00 | 0.00 | - | 1 | 7 |
| 1,185.00 | 0.00 | - | 1 | 0 | 3,090.00 | 320.20 | 0.00 | - | 7 | 1 |
| 1,039.00 | 0.00 | - | 1 | 12 | 3,100.00 | 206.00 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 3,110.00 | 302.98 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 3,120.00 | 317.62 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,130.00 | 327.15 | 0.00 | - | 8 | 5 |
| - | - | - | - | - | 3,140.00 | 334.08 | 0.00 | - | 8 | 3 |
| 887.15 | 0.00 | - | 10 | 11 | 3,150.00 | 308.25 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,160.00 | 311.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,170.00 | 428.50 | 0.00 | - | - | 1 |
| 756.00 | 0.00 | - | - | 1 | 3,180.00 | 301.20 | 0.00 | - | 1 | 2 |
| 1,004.90 | 0.00 | - | 1 | 1 | 3,200.00 | 350.00 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 3,210.00 | 446.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,250.00 | 323.60 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 3,260.00 | 290.44 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,270.00 | 330.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,280.00 | 333.90 | 0.00 | - | 27 | 23 |
| 823.50 | 0.00 | - | 2 | 6 | 3,300.00 | 356.08 | 0.00 | - | 1 | 11 |
| 855.95 | 0.00 | - | - | 3 | 3,310.00 | - | - | - | - | - |
| - | - | - | - | - | 3,320.00 | 346.20 | 0.00 | - | 1 | 1 |
| 720.00 | 0.00 | - | 1 | 1 | 3,330.00 | 365.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,340.00 | 354.60 | 0.00 | - | 1 | 1 |
| 722.00 | 0.00 | - | - | 1 | 3,350.00 | - | - | - | - | - |
| - | - | - | - | - | 3,370.00 | 328.42 | 0.00 | - | 1 | 2 |
| 720.00 | 0.00 | - | 1 | 6 | 3,380.00 | 256.00 | 0.00 | - | 1 | 1 |
| 715.00 | 0.00 | - | 1 | 1 | 3,390.00 | 515.20 | 0.00 | - | 8 | 8 |
| 790.00 | 0.00 | - | 1 | 6 | 3,400.00 | 408.00 | 0.00 | - | 2 | 8 |
| 905.88 | 0.00 | - | 1 | 17 | 3,420.00 | - | - | - | - | - |
| 659.14 | 0.00 | - | 2 | 0 | 3,430.00 | 388.50 | 0.00 | - | 1 | 2 |
| 893.02 | 0.00 | - | 1 | 12 | 3,440.00 | - | - | - | - | - |
| 799.00 | 0.00 | - | 1 | 2 | 3,450.00 | 375.25 | 0.00 | - | - | 1 |
| 695.00 | 0.00 | - | 14 | 94 | 3,460.00 | - | - | - | - | - |
| 686.00 | 0.00 | - | 7 | 8 | 3,470.00 | 265.60 | -62.50 | -19.05% | 3 | 13 |
| 840.88 | 0.00 | - | 1 | 8 | 3,480.00 | 384.85 | 0.00 | - | 1 | 1 |
| 784.00 | 0.00 | - | 1 | 10 | 3,490.00 | 386.76 | 0.00 | - | 4 | 4 |
| 843.00 | 0.00 | - | 1 | 110 | 3,500.00 | 275.00 | 0.00 | - | 1 | 32 |
| 770.00 | 0.00 | - | 1 | 33 | 3,510.00 | 394.03 | 0.00 | - | 2 | 2 |
| 750.00 | 0.00 | - | 1 | 44 | 3,520.00 | - | - | - | - | - |
| 686.00 | 0.00 | - | 15 | 30 | 3,530.00 | 400.79 | 0.00 | - | 1 | 3 |
| 692.00 | 0.00 | - | 1 | 26 | 3,540.00 | 456.78 | 0.00 | - | 2 | 2 |
| 652.27 | 0.00 | - | 1 | 15 | 3,550.00 | 286.00 | 0.00 | - | 1 | 2 |
| 646.82 | 0.00 | - | 1 | 1 | 3,560.00 | 447.10 | 0.00 | - | 6 | 1 |
| 690.00 | 0.00 | - | 18 | 18 | 3,570.00 | 492.17 | 0.00 | - | 17 | 8 |
| 679.57 | 0.00 | - | - | 3 | 3,580.00 | 464.98 | 0.00 | - | - | 2 |
| 609.75 | 0.00 | - | 1 | 2 | 3,590.00 | 368.35 | 0.00 | - | 1 | 9 |
| 786.75 | 0.00 | - | 2 | 65 | 3,600.00 | 307.00 | 0.00 | - | 1 | 17 |
| 855.00 | 0.00 | - | 1 | 122 | 3,610.00 | 446.00 | 0.00 | - | - | 1 |
| 742.50 | 0.00 | - | 11 | 51 | 3,620.00 | 325.00 | 0.00 | - | 1 | 16 |
| 600.00 | 0.00 | - | - | 1 | 3,630.00 | - | - | - | - | - |
| - | - | - | - | - | 3,640.00 | 416.91 | 0.00 | - | - | 1 |
| 763.69 | 0.00 | - | 1 | 2 | 3,650.00 | 420.99 | 0.00 | - | - | 2 |
| 756.00 | 0.00 | - | 2 | 21 | 3,660.00 | 396.50 | 0.00 | - | - | 2 |
| 697.50 | 0.00 | - | - | 44 | 3,670.00 | - | - | - | - | - |
| 830.00 | 0.00 | - | 1 | 47 | 3,680.00 | - | - | - | - | - |
| 740.00 | 0.00 | - | 2 | 0 | 3,690.00 | - | - | - | - | - |
| 774.50 | 0.00 | - | 1 | 3 | 3,700.00 | 337.00 | 0.00 | - | 1 | 9 |
| 781.10 | 0.00 | - | 1 | 28 | 3,710.00 | - | - | - | - | - |
| 796.00 | 0.00 | - | 15 | 33 | 3,720.00 | - | - | - | - | - |
| 778.00 | 0.00 | - | 3 | 9 | 3,730.00 | - | - | - | - | - |
| 723.17 | 0.00 | - | 2 | 12 | 3,740.00 | - | - | - | - | - |
| 728.00 | 0.00 | - | 1 | 89 | 3,750.00 | 460.00 | 0.00 | - | - | 1 |
| 777.90 | 0.00 | - | 1 | 12 | 3,760.00 | - | - | - | - | - |
| 796.00 | 0.00 | - | - | 8 | 3,770.00 | - | - | - | - | - |
| 555.00 | 0.00 | - | - | 50 | 3,790.00 | 400.00 | 0.00 | - | 1 | 1 |
| 650.90 | 0.00 | - | 2 | 7 | 3,800.00 | 382.00 | 0.00 | - | 1 | 8 |
| 548.63 | 0.00 | - | 1 | 1 | 3,850.00 | - | - | - | - | - |
| 740.00 | 0.00 | - | 1 | 5 | 3,900.00 | 512.35 | 0.00 | - | 5 | 26 |
| 482.10 | 0.00 | - | 3 | 9 | 3,950.00 | - | - | - | - | - |
| 685.00 | 0.00 | - | 1 | 63 | 4,000.00 | 544.67 | 0.00 | - | 1 | 9 |
| 564.66 | 0.00 | - | 1 | 1 | 4,050.00 | 570.10 | 0.00 | - | 1 | 1 |
| 395.90 | 0.00 | - | 1 | 1 | 4,100.00 | 568.50 | 0.00 | - | 22 | 82 |
| 382.50 | 0.00 | - | 1 | 0 | 4,150.00 | 831.50 | 0.00 | - | - | 1 |
| 483.37 | 0.00 | - | 1 | 18 | 4,200.00 | 628.65 | 0.00 | - | 4 | 12 |
| 374.00 | 0.00 | - | - | 2 | 4,250.00 | 871.10 | 0.00 | - | 2 | 2 |
| 313.90 | 0.00 | - | 3 | 14 | 4,300.00 | 939.70 | 0.00 | - | 1 | 3 |
| 304.15 | 0.00 | - | 4 | 1 | 4,350.00 | 925.00 | 0.00 | - | - | 1 |
| 462.88 | 0.00 | - | 6 | 3 | 4,400.00 | 902.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 4,450.00 | 940.00 | 0.00 | - | 1 | 2 |
| 381.00 | 0.00 | - | 1 | 16 | 4,500.00 | 965.00 | 0.00 | - | 1 | 2 |
| 349.00 | 0.00 | - | 3 | 6 | 4,600.00 | 1,032.00 | 0.00 | - | 1 | 0 |
| 350.70 | 0.00 | - | 1 | 0 | 4,650.00 | 1,008.00 | 0.00 | - | 1 | 1 |
| 244.25 | 0.00 | - | 2 | 17 | 4,700.00 | 1,020.90 | 0.00 | - | 2 | 2 |
| 321.00 | 0.00 | - | 1 | 0 | 4,750.00 | - | - | - | - | - |
| 290.89 | 0.00 | - | 2 | 22 | 4,800.00 | - | - | - | - | - |
| 270.00 | 0.00 | - | 2 | 2 | 4,850.00 | - | - | - | - | - |
| 265.22 | 0.00 | - | 1 | 5 | 4,900.00 | 1,493.47 | 0.00 | - | 1 | 0 |
| 258.47 | 0.00 | - | - | 1 | 4,950.00 | - | - | - | - | - |
| 246.72 | 0.00 | - | 2 | 5 | 5,000.00 | - | - | - | - | - |
| 236.40 | 0.00 | - | 1 | 2 | 5,050.00 | - | - | - | - | - |
| 147.72 | 0.00 | - | 1 | 7 | 5,100.00 | - | - | - | - | - |
| 205.40 | 0.00 | - | 4 | 10 | 5,200.00 | - | - | - | - | - |
| 123.49 | 0.00 | - | 2 | 97 | 5,300.00 | - | - | - | - | - |
| 111.78 | 0.00 | - | 1 | 7 | 5,400.00 | - | - | - | - | - |
| 155.70 | 0.00 | - | 1 | 35 | 5,500.00 | - | - | - | - | - |
| 139.10 | 0.00 | - | 1 | 17 | 5,600.00 | - | - | - | - | - |
| 123.60 | 0.00 | - | 1 | 45 | 5,700.00 | - | - | - | - | - |
