La bourse ferme dans 44 min
CAC 40
7 930,89 -54,04 (-0,68 %) Euro Stoxx 50
4 903,22 -18,00 (-0,37 %) Dow Jones
37 981,69 +78,40 (+0,21 %) EUR/USD
1,0687 -0,0031 (-0,29 %) Gold future
2 307,70 -3,30 (-0,14 %) Bitcoin EUR
55 439,24 +1 736,88 (+3,23 %)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:42AM EDT. Marché ouvert.
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531C02400000 | 2024-04-12 9:43AM EDT | 2,400.00 | 1,191.20 | 1,012.70 | 1,030.30 | 0.00 | - | 1 | 1 | 74.16% |
| BKNG240531C02450000 | 2024-05-02 10:13AM EDT | 2,450.00 | 962.15 | 966.30 | 981.80 | -181.15 | -15.84% | 2 | 2 | 73.32% |
| BKNG240531C02550000 | 2024-04-12 9:43AM EDT | 2,550.00 | 1,044.40 | 875.00 | 892.60 | 0.00 | - | 2 | 2 | 74.23% |
| BKNG240531C02620000 | 2024-04-12 9:43AM EDT | 2,620.00 | 977.60 | 794.30 | 813.50 | 0.00 | - | 1 | 1 | 60.81% |
| BKNG240531C02780000 | 2024-04-12 10:37AM EDT | 2,780.00 | 796.70 | 643.00 | 661.20 | 0.00 | - | 3 | 3 | 55.47% |
| BKNG240531C03000000 | 2024-04-17 10:53AM EDT | 3,000.00 | 485.74 | 426.00 | 443.90 | 0.00 | - | - | 1 | 44.97% |
| BKNG240531C03090000 | 2024-04-17 10:53AM EDT | 3,090.00 | 407.90 | 344.20 | 363.50 | 0.00 | - | - | 1 | 41.57% |
| BKNG240531C03310000 | 2024-04-16 2:45PM EDT | 3,310.00 | 256.65 | 176.20 | 191.50 | 0.00 | - | - | 1 | 35.49% |
| BKNG240531C03320000 | 2024-04-16 2:45PM EDT | 3,320.00 | 249.80 | 174.90 | 190.20 | 0.00 | - | - | 1 | 36.72% |
| BKNG240531C03360000 | 2024-04-24 3:08PM EDT | 3,360.00 | 237.70 | 145.30 | 158.70 | 0.00 | - | - | 1 | 34.31% |
| BKNG240531C03370000 | 2024-04-16 10:51AM EDT | 3,370.00 | 212.60 | 142.40 | 153.20 | 0.00 | - | - | 1 | 34.26% |
| BKNG240531C03380000 | 2024-04-22 2:56PM EDT | 3,380.00 | 203.50 | 133.90 | 148.10 | 0.00 | - | - | 1 | 34.29% |
| BKNG240531C03400000 | 2024-05-01 3:56PM EDT | 3,400.00 | 135.00 | 123.00 | 139.00 | 0.00 | - | 2 | 3 | 34.54% |
| BKNG240531C03410000 | 2024-04-24 12:02PM EDT | 3,410.00 | 200.00 | 117.70 | 133.50 | 0.00 | - | - | 3 | 34.37% |
| BKNG240531C03420000 | 2024-04-23 12:31PM EDT | 3,420.00 | 211.50 | 112.80 | 128.60 | 0.00 | - | - | 1 | 34.33% |
| BKNG240531C03430000 | 2024-04-23 1:04PM EDT | 3,430.00 | 201.90 | 111.40 | 125.90 | 0.00 | - | - | 1 | 34.82% |
| BKNG240531C03445000 | 2024-04-23 2:20PM EDT | 3,445.00 | 202.50 | 100.80 | 116.60 | 0.00 | - | - | 1 | 34.15% |
| BKNG240531C03450000 | 2024-04-19 9:32AM EDT | 3,450.00 | 150.00 | 96.50 | 114.20 | 0.00 | - | 1 | 1 | 34.10% |
| BKNG240531C03485000 | 2024-04-23 1:07PM EDT | 3,485.00 | 171.30 | 85.90 | 98.60 | 0.00 | - | - | 1 | 33.79% |
| BKNG240531C03500000 | 2024-05-01 11:43AM EDT | 3,500.00 | 86.50 | 79.60 | 93.20 | 0.00 | - | 2 | 3 | 33.88% |
| BKNG240531C03540000 | 2024-04-22 11:59AM EDT | 3,540.00 | 103.80 | 66.10 | 78.80 | 0.00 | - | 1 | 6 | 33.80% |
| BKNG240531C03600000 | 2024-04-22 1:51PM EDT | 3,600.00 | 92.10 | 48.50 | 58.00 | 0.00 | - | 1 | 2 | 32.98% |
| BKNG240531C03650000 | 2024-04-25 10:13AM EDT | 3,650.00 | 76.00 | 36.40 | 45.70 | 0.00 | - | 3 | 3 | 32.93% |
| BKNG240531C03800000 | 2024-05-01 11:45AM EDT | 3,800.00 | 18.65 | 14.70 | 20.40 | 0.00 | - | 1 | 4 | 32.61% |
| BKNG240531C03820000 | 2024-04-17 12:04PM EDT | 3,820.00 | 39.49 | 12.40 | 18.90 | 0.00 | - | - | 1 | 32.94% |
| BKNG240531C03840000 | 2024-04-17 12:04PM EDT | 3,840.00 | 36.49 | 10.80 | 17.30 | 0.00 | - | - | 1 | 33.16% |
| BKNG240531C03900000 | 2024-04-30 3:15PM EDT | 3,900.00 | 16.97 | 5.90 | 13.40 | 0.00 | - | 1 | 2 | 33.88% |
| BKNG240531C04000000 | 2024-05-01 10:52AM EDT | 4,000.00 | 7.10 | 2.10 | 9.30 | 0.00 | - | 1 | 0 | 35.46% |
| BKNG240531C04020000 | 2024-04-12 11:19AM EDT | 4,020.00 | 31.00 | 1.20 | 8.60 | 0.00 | - | 1 | 1 | 35.72% |
| BKNG240531C04150000 | 2024-04-22 1:34PM EDT | 4,150.00 | 6.40 | 0.70 | 5.90 | 0.00 | - | - | 1 | 38.16% |
| BKNG240531C04200000 | 2024-05-01 10:52AM EDT | 4,200.00 | 3.10 | 0.00 | 5.50 | 0.00 | - | 1 | 0 | 39.52% |
| BKNG240531C04680000 | 2024-04-29 12:21PM EDT | 4,680.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 53.42% |
| BKNG240531C04700000 | 2024-04-23 11:01AM EDT | 4,700.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 54.02% |
| BKNG240531C05000000 | 2024-04-18 1:28PM EDT | 5,000.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 56.95% |
| BKNG240531C05100000 | 2024-04-18 1:34PM EDT | 5,100.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 59.45% |
| BKNG240531C05150000 | 2024-04-18 10:29AM EDT | 5,150.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 0 | 60.67% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531P02360000 | 2024-04-24 11:08AM EDT | 2,360.00 | 1.35 | 0.00 | 5.50 | 0.00 | - | - | 2 | 59.75% |
| BKNG240531P02400000 | 2024-04-26 11:24AM EDT | 2,400.00 | 1.80 | 0.00 | 5.60 | 0.00 | - | 1 | 10 | 57.48% |
| BKNG240531P02420000 | 2024-05-02 9:48AM EDT | 2,420.00 | 1.00 | 0.00 | 5.60 | -0.30 | -23.08% | 1 | 7 | 56.28% |
| BKNG240531P02440000 | 2024-04-24 9:34AM EDT | 2,440.00 | 3.01 | 0.40 | 5.80 | 0.00 | - | - | 28 | 55.92% |
| BKNG240531P02450000 | 2024-05-02 10:27AM EDT | 2,450.00 | 2.74 | 0.00 | 5.50 | -0.29 | -8.73% | 2 | 18 | 54.35% |
| BKNG240531P02460000 | 2024-04-29 12:19PM EDT | 2,460.00 | 1.40 | 0.00 | 5.80 | 0.00 | - | 1 | 3 | 54.18% |
| BKNG240531P02620000 | 2024-04-17 3:59PM EDT | 2,620.00 | 4.50 | 0.05 | 6.60 | 0.00 | - | - | 2 | 51.56% |
| BKNG240531P02650000 | 2024-04-16 10:01AM EDT | 2,650.00 | 4.94 | 0.05 | 6.80 | 0.00 | - | - | 1 | 49.95% |
| BKNG240531P02660000 | 2024-04-16 10:01AM EDT | 2,660.00 | 5.04 | 0.05 | 6.50 | 0.00 | - | - | 1 | 48.91% |
| BKNG240531P02900000 | 2024-04-23 2:28PM EDT | 2,900.00 | 7.30 | 2.65 | 10.00 | 0.00 | - | 1 | 1 | 37.67% |
| BKNG240531P02940000 | 2024-04-26 2:31PM EDT | 2,940.00 | 7.50 | 5.10 | 11.90 | 0.00 | - | 1 | 1 | 36.61% |
| BKNG240531P03090000 | 2024-05-01 10:01AM EDT | 3,090.00 | 20.39 | 17.70 | 23.40 | 0.00 | - | 1 | 2 | 32.84% |
| BKNG240531P03150000 | 2024-05-01 10:27AM EDT | 3,150.00 | 30.60 | 26.00 | 31.80 | 0.00 | - | 10 | 11 | 31.78% |
| BKNG240531P03220000 | 2024-04-30 10:24AM EDT | 3,220.00 | 30.35 | 36.10 | 48.00 | 0.00 | - | 1 | 1 | 31.54% |
| BKNG240531P03230000 | 2024-04-30 10:24AM EDT | 3,230.00 | 32.15 | 41.20 | 49.70 | 0.00 | - | 1 | 1 | 31.17% |
| BKNG240531P03250000 | 2024-05-01 10:41AM EDT | 3,250.00 | 53.23 | 44.00 | 53.50 | 0.00 | - | 4 | 5 | 30.50% |
| BKNG240531P03260000 | 2024-05-01 10:41AM EDT | 3,260.00 | 55.93 | 47.70 | 57.70 | 0.00 | - | 4 | 5 | 30.82% |
| BKNG240531P03270000 | 2024-04-22 1:30PM EDT | 3,270.00 | 58.00 | 50.20 | 60.00 | 0.00 | - | 1 | 1 | 30.53% |
| BKNG240531P03290000 | 2024-04-30 3:44PM EDT | 3,290.00 | 53.00 | 54.90 | 69.30 | 0.00 | - | 1 | 2 | 31.21% |
| BKNG240531P03410000 | 2024-04-19 3:46PM EDT | 3,410.00 | 130.00 | 105.20 | 118.70 | 0.00 | - | 1 | 1 | 30.32% |
| BKNG240531P03450000 | 2024-04-25 10:26AM EDT | 3,450.00 | 110.44 | 120.20 | 137.50 | 0.00 | - | 1 | 1 | 29.55% |
| BKNG240531P03460000 | 2024-04-18 2:54PM EDT | 3,460.00 | 152.90 | 126.60 | 141.20 | 0.00 | - | - | 1 | 29.01% |
| BKNG240531P03465000 | 2024-04-22 3:21PM EDT | 3,465.00 | 129.17 | 130.50 | 142.30 | 0.00 | - | - | 0 | 28.53% |
| BKNG240531P03470000 | 2024-04-22 1:29PM EDT | 3,470.00 | 132.40 | 135.30 | 150.20 | 0.00 | - | 5 | 0 | 29.80% |
| BKNG240531P03475000 | 2024-04-19 9:30AM EDT | 3,475.00 | 150.83 | 139.10 | 152.40 | 0.00 | - | 1 | 1 | 29.59% |
| BKNG240531P03500000 | 2024-04-26 9:45AM EDT | 3,500.00 | 114.00 | 150.00 | 165.80 | 0.00 | - | 2 | 5 | 29.02% |
| BKNG240531P03505000 | 2024-04-12 1:24PM EDT | 3,505.00 | 137.15 | 155.50 | 171.40 | 0.00 | - | 10 | 3 | 29.66% |
| BKNG240531P03510000 | 2024-04-12 1:27PM EDT | 3,510.00 | 143.47 | 159.30 | 174.50 | 0.00 | - | 20 | 10 | 29.62% |
| BKNG240531P03515000 | 2024-04-26 9:32AM EDT | 3,515.00 | 131.18 | 162.30 | 177.70 | 0.00 | - | 1 | 8 | 29.60% |
| BKNG240531P03520000 | 2024-04-23 1:08PM EDT | 3,520.00 | 126.00 | 165.70 | 180.90 | 0.00 | - | - | 1 | 29.58% |
| BKNG240531P03525000 | 2024-04-12 12:36PM EDT | 3,525.00 | 143.30 | 163.00 | 179.30 | 0.00 | - | 10 | 3 | 28.23% |
| BKNG240531P03570000 | 2024-04-18 10:49AM EDT | 3,570.00 | 187.38 | 193.20 | 207.20 | 0.00 | - | - | 0 | 27.12% |
| BKNG240531P03615000 | 2024-04-15 1:21PM EDT | 3,615.00 | 200.00 | 223.90 | 241.60 | 0.00 | - | - | 3 | 27.16% |
| BKNG240531P03695000 | 2024-04-12 9:43AM EDT | 3,695.00 | 210.70 | 291.60 | 307.30 | 0.00 | - | 1 | 1 | 27.07% |
