La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 113,80 +388,70 (+0,65 %)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240705C02400000 | 2024-06-11 10:18AM EDT | 2,400.00 | 1,406.20 | 1,586.00 | 1,606.00 | 0.00 | - | - | 1 | 130.51% |
| BKNG240705C02600000 | 2024-06-11 10:18AM EDT | 2,600.00 | 1,206.89 | 1,386.50 | 1,406.50 | 0.00 | - | - | 1 | 113.56% |
| BKNG240705C02800000 | 2024-06-03 11:07AM EDT | 2,800.00 | 950.88 | 1,187.00 | 1,207.00 | 0.00 | - | 2 | 1 | 97.43% |
| BKNG240705C02820000 | 2024-06-03 11:10AM EDT | 2,820.00 | 933.00 | 1,167.10 | 1,187.10 | 0.00 | - | 2 | 1 | 95.96% |
| BKNG240705C02900000 | 2024-06-03 11:10AM EDT | 2,900.00 | 853.51 | 1,087.30 | 1,107.30 | 0.00 | - | 4 | 2 | 89.70% |
| BKNG240705C03450000 | 2024-06-06 10:47AM EDT | 3,450.00 | 402.80 | 541.20 | 561.20 | 0.00 | - | - | 1 | 51.04% |
| BKNG240705C03460000 | 2024-06-06 10:37AM EDT | 3,460.00 | 389.12 | 530.30 | 550.30 | 0.00 | - | - | 1 | 57.99% |
| BKNG240705C03640000 | 2024-06-13 12:14PM EDT | 3,640.00 | 239.65 | 352.60 | 372.60 | 0.00 | - | 2 | 3 | 43.56% |
| BKNG240705C03660000 | 2024-06-13 12:14PM EDT | 3,660.00 | 221.76 | 333.30 | 353.30 | 0.00 | - | 2 | 2 | 42.15% |
| BKNG240705C03700000 | 2024-05-30 3:50PM EDT | 3,700.00 | 274.24 | 293.60 | 313.50 | +144.40 | +111.21% | 1 | 1 | 38.59% |
| BKNG240705C03715000 | 2024-06-21 2:53PM EDT | 3,715.00 | 274.10 | 279.00 | 299.00 | +98.80 | +56.36% | 1 | 1 | 37.46% |
| BKNG240705C03720000 | 2024-06-21 2:53PM EDT | 3,720.00 | 269.30 | 274.20 | 294.20 | +110.10 | +69.16% | 1 | 1 | 37.10% |
| BKNG240705C03780000 | 2024-06-12 10:32AM EDT | 3,780.00 | 162.00 | 217.60 | 237.60 | 0.00 | - | - | 2 | 33.02% |
| BKNG240705C03785000 | 2024-05-23 1:59PM EDT | 3,785.00 | 100.60 | 212.80 | 229.60 | 0.00 | - | - | 1 | 31.12% |
| BKNG240705C03790000 | 2024-06-14 3:13PM EDT | 3,790.00 | 111.64 | 208.10 | 226.80 | 0.00 | - | - | 1 | 31.66% |
| BKNG240705C03795000 | 2024-06-12 3:38PM EDT | 3,795.00 | 135.80 | 203.60 | 220.80 | 0.00 | - | - | 1 | 30.71% |
| BKNG240705C03800000 | 2024-06-17 3:28PM EDT | 3,800.00 | 174.60 | 198.80 | 214.50 | 0.00 | - | 3 | 9 | 29.61% |
| BKNG240705C03805000 | 2024-06-17 2:17PM EDT | 3,805.00 | 156.64 | 196.90 | 211.80 | 0.00 | - | 2 | 2 | 30.17% |
| BKNG240705C03810000 | 2024-06-05 3:56PM EDT | 3,810.00 | 114.50 | 189.70 | 207.90 | 0.00 | - | 1 | 1 | 30.16% |
| BKNG240705C03820000 | 2024-06-18 9:38AM EDT | 3,820.00 | 163.98 | 180.60 | 198.80 | 0.00 | - | 1 | 2 | 29.54% |
| BKNG240705C03840000 | 2024-06-14 3:13PM EDT | 3,840.00 | 81.93 | 163.10 | 181.00 | 0.00 | - | - | 1 | 28.40% |
| BKNG240705C03845000 | 2024-06-17 1:02PM EDT | 3,845.00 | 105.00 | 159.80 | 175.50 | 0.00 | - | 2 | 1 | 27.66% |
| BKNG240705C03850000 | 2024-06-17 2:07PM EDT | 3,850.00 | 116.00 | 155.70 | 171.00 | 0.00 | - | 4 | 1 | 27.33% |
| BKNG240705C03880000 | 2024-06-20 1:08PM EDT | 3,880.00 | 133.15 | 130.00 | 146.00 | 0.00 | - | 2 | 3 | 25.98% |
| BKNG240705C03890000 | 2024-06-14 2:45PM EDT | 3,890.00 | 55.23 | 122.00 | 137.30 | 0.00 | - | 1 | 0 | 25.32% |
| BKNG240705C03920000 | 2024-06-20 10:35AM EDT | 3,920.00 | 110.26 | 98.40 | 115.10 | 0.00 | - | 1 | 3 | 24.46% |
| BKNG240705C04020000 | 2024-06-18 3:25PM EDT | 4,020.00 | 57.30 | 40.10 | 57.40 | 0.00 | - | 1 | 2 | 22.95% |
| BKNG240705C04040000 | 2024-06-14 10:36AM EDT | 4,040.00 | 12.30 | 34.40 | 47.60 | 0.00 | - | 1 | 1 | 22.36% |
| BKNG240705C04050000 | 2024-06-21 3:46PM EDT | 4,050.00 | 37.23 | 32.00 | 43.70 | -10.80 | -22.49% | 3 | 8 | 22.28% |
| BKNG240705C04060000 | 2024-06-17 9:58AM EDT | 4,060.00 | 15.29 | 25.10 | 42.10 | 0.00 | - | 1 | 2 | 22.92% |
| BKNG240705C04100000 | 2024-06-21 2:22PM EDT | 4,100.00 | 20.30 | 18.50 | 27.20 | -3.75 | -15.59% | 3 | 6 | 21.81% |
| BKNG240705C04120000 | 2024-06-21 3:49PM EDT | 4,120.00 | 18.80 | 14.40 | 23.20 | -1.60 | -7.84% | 13 | 2 | 22.11% |
| BKNG240705C04160000 | 2024-06-03 10:51AM EDT | 4,160.00 | 6.10 | 8.40 | 16.90 | 0.00 | - | 1 | 1 | 22.76% |
| BKNG240705C04300000 | 2024-06-21 3:34PM EDT | 4,300.00 | 3.75 | 0.05 | 7.40 | +0.25 | +7.14% | 2 | 1 | 26.75% |
| BKNG240705C04380000 | 2024-06-18 9:52AM EDT | 4,380.00 | 3.06 | 0.00 | 6.50 | 0.00 | - | 1 | 0 | 30.71% |
| BKNG240705C04400000 | 2024-06-18 9:52AM EDT | 4,400.00 | 2.96 | 0.00 | 6.20 | 0.00 | - | - | 0 | 31.54% |
| BKNG240705C04420000 | 2024-06-17 9:38AM EDT | 4,420.00 | 2.67 | 0.00 | 6.00 | 0.00 | - | 1 | 1 | 32.45% |
| BKNG240705C04440000 | 2024-06-18 10:31AM EDT | 4,440.00 | 2.82 | 0.00 | 5.90 | 0.00 | - | 1 | 1 | 33.45% |
| BKNG240705C04450000 | 2024-06-18 10:31AM EDT | 4,450.00 | 2.80 | 0.00 | 5.80 | 0.00 | - | 1 | 0 | 33.88% |
| BKNG240705C04850000 | 2024-05-30 9:55AM EDT | 4,850.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 51.98% |
| BKNG240705C04900000 | 2024-05-30 10:00AM EDT | 4,900.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 54.01% |
| BKNG240705C05000000 | 2024-06-14 2:53PM EDT | 5,000.00 | 2.51 | - | 4.50 | 0.00 | - | - | 1 | 58.13% |
| BKNG240705C05400000 | 2024-06-20 9:42AM EDT | 5,400.00 | 0.30 | - | 4.30 | 0.00 | - | - | 2 | 73.58% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240705P02400000 | 2024-06-21 12:43PM EDT | 2,400.00 | 0.05 | 0.00 | 4.30 | -0.50 | -90.91% | 1 | 3 | 110.71% |
| BKNG240705P02800000 | 2024-06-20 2:48PM EDT | 2,800.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 80.22% |
| BKNG240705P02900000 | 2024-06-03 11:22AM EDT | 2,900.00 | 2.81 | 0.00 | 4.50 | 0.00 | - | 2 | 0 | 73.34% |
| BKNG240705P02950000 | 2024-06-03 11:23AM EDT | 2,950.00 | 2.77 | 0.00 | 4.50 | 0.00 | - | 2 | 0 | 69.85% |
| BKNG240705P03000000 | 2024-05-28 12:32PM EDT | 3,000.00 | 0.69 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 66.60% |
| BKNG240705P03040000 | 2024-06-03 1:24PM EDT | 3,040.00 | 2.65 | 0.00 | 4.70 | 0.00 | - | 20 | 10 | 64.06% |
| BKNG240705P03050000 | 2024-06-03 11:30AM EDT | 3,050.00 | 2.63 | 0.00 | 4.70 | 0.00 | - | 4 | 1 | 63.39% |
| BKNG240705P03100000 | 2024-06-03 11:28AM EDT | 3,100.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 60.19% |
| BKNG240705P03120000 | 2024-06-03 11:27AM EDT | 3,120.00 | 2.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.84% |
| BKNG240705P03150000 | 2024-06-17 3:30PM EDT | 3,150.00 | 2.38 | 0.00 | 4.90 | 0.00 | - | 2 | 3 | 57.01% |
| BKNG240705P03190000 | 2024-06-03 11:35AM EDT | 3,190.00 | 3.42 | 0.00 | 5.00 | 0.00 | - | 12 | 7 | 54.50% |
| BKNG240705P03200000 | 2024-06-14 12:40PM EDT | 3,200.00 | 2.52 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 53.84% |
| BKNG240705P03210000 | 2024-06-03 11:25AM EDT | 3,210.00 | 3.69 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 53.18% |
| BKNG240705P03220000 | 2024-06-14 12:40PM EDT | 3,220.00 | 2.54 | 0.00 | 5.10 | 0.00 | - | 2 | 2 | 52.67% |
| BKNG240705P03230000 | 2024-06-03 1:24PM EDT | 3,230.00 | 4.20 | 0.00 | 5.10 | 0.00 | - | 8 | 4 | 52.01% |
| BKNG240705P03240000 | 2024-06-05 9:36AM EDT | 3,240.00 | 2.94 | 0.00 | 5.10 | 0.00 | - | 3 | 21 | 51.35% |
| BKNG240705P03260000 | 2024-06-05 9:38AM EDT | 3,260.00 | 3.27 | 0.00 | 5.20 | 0.00 | - | - | 1 | 50.18% |
| BKNG240705P03270000 | 2024-05-28 3:58PM EDT | 3,270.00 | 4.89 | 0.00 | 5.20 | 0.00 | - | 1 | 1 | 55.49% |
| BKNG240705P03300000 | 2024-06-14 12:40PM EDT | 3,300.00 | 2.94 | 0.00 | 5.40 | 0.00 | - | 12 | 12 | 53.71% |
| BKNG240705P03310000 | 2024-06-05 9:36AM EDT | 3,310.00 | 3.99 | 0.00 | 5.40 | 0.00 | - | 3 | 21 | 52.99% |
| BKNG240705P03320000 | 2024-06-14 12:40PM EDT | 3,320.00 | 2.98 | - | 5.40 | 0.00 | - | - | 1 | 52.27% |
| BKNG240705P03330000 | 2024-06-05 9:38AM EDT | 3,330.00 | 4.05 | 0.00 | 5.50 | 0.00 | - | 2 | 1 | 51.73% |
| BKNG240705P03350000 | 2024-05-24 9:30AM EDT | 3,350.00 | 9.00 | 0.00 | 5.50 | 0.00 | - | 1 | 1 | 50.29% |
| BKNG240705P03370000 | 2024-06-05 2:44PM EDT | 3,370.00 | 5.56 | 0.00 | 5.60 | 0.00 | - | - | 2 | 49.03% |
| BKNG240705P03400000 | 2024-06-18 3:47PM EDT | 3,400.00 | 1.09 | 0.00 | 5.30 | 0.00 | - | 1 | 11 | 46.41% |
| BKNG240705P03450000 | 2024-06-17 3:30PM EDT | 3,450.00 | 3.07 | 0.00 | 5.60 | 0.00 | - | 3 | 5 | 43.33% |
| BKNG240705P03480000 | 2024-06-18 9:45AM EDT | 3,480.00 | 2.82 | 0.00 | 5.80 | 0.00 | - | 2 | 2 | 41.48% |
| BKNG240705P03500000 | 2024-06-18 9:45AM EDT | 3,500.00 | 3.01 | 0.00 | 6.00 | -0.11 | -3.53% | 5 | 7 | 40.33% |
| BKNG240705P03510000 | 2024-06-17 3:12PM EDT | 3,510.00 | 2.00 | 0.00 | 6.00 | 0.00 | - | 1 | 4 | 39.62% |
| BKNG240705P03520000 | 2024-06-05 11:00AM EDT | 3,520.00 | 14.13 | 0.00 | 6.10 | 0.00 | - | 3 | 4 | 39.03% |
| BKNG240705P03550000 | 2024-06-06 10:59AM EDT | 3,550.00 | 14.45 | 0.00 | 6.40 | 0.00 | - | 1 | 0 | 37.25% |
| BKNG240705P03600000 | 2024-06-18 10:29AM EDT | 3,600.00 | 3.74 | 0.00 | 6.80 | 0.00 | - | 1 | 5 | 34.09% |
| BKNG240705P03610000 | 2024-05-29 1:05PM EDT | 3,610.00 | 41.00 | 0.95 | 6.80 | 0.00 | - | - | 1 | 33.35% |
| BKNG240705P03620000 | 2024-06-21 2:17PM EDT | 3,620.00 | 3.61 | 1.00 | 7.00 | -0.58 | -13.84% | 5 | 6 | 32.84% |
| BKNG240705P03630000 | 2024-06-21 2:17PM EDT | 3,630.00 | 3.74 | 1.05 | 7.00 | -6.60 | -63.83% | 5 | 5 | 32.10% |
| BKNG240705P03650000 | 2024-06-21 3:09PM EDT | 3,650.00 | 3.82 | 0.05 | 7.50 | -10.93 | -74.10% | 1 | 3 | 31.12% |
| BKNG240705P03655000 | 2024-06-21 3:09PM EDT | 3,655.00 | 4.02 | 1.00 | 7.60 | -23.03 | -85.14% | 1 | 4 | 30.84% |
| BKNG240705P03660000 | 2024-06-11 10:21AM EDT | 3,660.00 | 29.78 | 1.00 | 7.60 | 0.00 | - | 1 | 1 | 30.47% |
| BKNG240705P03675000 | 2024-06-11 12:34PM EDT | 3,675.00 | 30.00 | 0.05 | 7.90 | 0.00 | - | - | 2 | 29.62% |
| BKNG240705P03680000 | 2024-06-07 12:21PM EDT | 3,680.00 | 41.30 | 0.05 | 8.00 | 0.00 | - | 3 | 3 | 29.33% |
| BKNG240705P03700000 | 2024-06-21 12:11PM EDT | 3,700.00 | 4.06 | 1.20 | 8.50 | -0.45 | -9.98% | 1 | 76 | 28.24% |
| BKNG240705P03710000 | 2024-06-10 10:04AM EDT | 3,710.00 | 52.45 | 1.30 | 8.30 | 0.00 | - | 6 | 5 | 27.31% |
| BKNG240705P03715000 | 2024-06-12 2:47PM EDT | 3,715.00 | 21.15 | 1.35 | 6.90 | 0.00 | - | - | 5 | 25.72% |
| BKNG240705P03720000 | 2024-06-21 9:42AM EDT | 3,720.00 | 7.17 | 1.40 | 8.60 | +1.36 | +23.41% | 1 | 6 | 26.79% |
| BKNG240705P03740000 | 2024-06-14 12:23PM EDT | 3,740.00 | 26.65 | 1.65 | 9.80 | 0.00 | - | 3 | 3 | 26.14% |
| BKNG240705P03750000 | 2024-06-21 9:51AM EDT | 3,750.00 | 8.30 | 2.05 | 9.70 | +2.64 | +46.64% | 6 | 91 | 25.27% |
| BKNG240705P03755000 | 2024-06-17 9:33AM EDT | 3,755.00 | 24.00 | 2.10 | 8.40 | 0.00 | - | 1 | 1 | 23.91% |
| BKNG240705P03760000 | 2024-06-06 10:23AM EDT | 3,760.00 | 53.38 | 2.00 | 10.40 | 0.00 | - | 1 | 0 | 24.96% |
| BKNG240705P03765000 | 2024-06-06 10:23AM EDT | 3,765.00 | 55.13 | 2.70 | 10.50 | 0.00 | - | 1 | 0 | 24.62% |
| BKNG240705P03780000 | 2024-06-21 10:46AM EDT | 3,780.00 | 12.20 | 3.60 | 9.90 | +3.38 | +38.32% | 3 | 9 | 23.00% |
| BKNG240705P03785000 | 2024-06-05 10:26AM EDT | 3,785.00 | 84.12 | 3.80 | 10.70 | 0.00 | - | 1 | 0 | 23.11% |
| BKNG240705P03790000 | 2024-06-18 1:33PM EDT | 3,790.00 | 12.08 | 3.50 | 11.90 | 0.00 | - | 1 | 8 | 23.45% |
| BKNG240705P03800000 | 2024-06-21 3:01PM EDT | 3,800.00 | 9.50 | 5.00 | 10.60 | -2.50 | -20.83% | 2 | 4 | 21.81% |
| BKNG240705P03820000 | 2024-06-14 10:12AM EDT | 3,820.00 | 63.05 | 5.70 | 14.00 | 0.00 | - | 1 | 1 | 22.07% |
| BKNG240705P03835000 | 2024-06-13 9:53AM EDT | 3,835.00 | 61.30 | 7.00 | 15.50 | 0.00 | - | 1 | 1 | 21.51% |
| BKNG240705P03840000 | 2024-06-13 9:53AM EDT | 3,840.00 | 63.50 | 7.60 | 16.10 | 0.00 | - | 1 | 1 | 21.35% |
| BKNG240705P03860000 | 2024-06-13 9:49AM EDT | 3,860.00 | 75.41 | 10.20 | 19.30 | 0.00 | - | 1 | 1 | 20.96% |
| BKNG240705P03890000 | 2024-06-13 9:35AM EDT | 3,890.00 | 29.89 | 16.00 | 24.60 | -55.11 | -64.84% | 3 | 3 | 20.13% |
| BKNG240705P03895000 | 2024-06-21 3:08PM EDT | 3,895.00 | 25.55 | 18.50 | 25.60 | -49.33 | -65.88% | 1 | 1 | 19.99% |
