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
60 117,43 +376,96 (+0,63 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240712C02800000 | 2024-06-07 3:06PM EDT | 2,800.00 | 1,019.32 | 1,190.70 | 1,210.70 | 0.00 | - | 2 | 1 | 85.31% |
| BKNG240712C02860000 | 2024-06-07 3:06PM EDT | 2,860.00 | 959.67 | 1,131.00 | 1,151.00 | 0.00 | - | 2 | 1 | 81.39% |
| BKNG240712C03000000 | 2024-06-12 9:41AM EDT | 3,000.00 | 866.30 | 991.70 | 1,011.70 | 0.00 | - | - | 1 | 72.34% |
| BKNG240712C03080000 | 2024-06-12 9:41AM EDT | 3,080.00 | 786.90 | 912.20 | 932.20 | 0.00 | - | - | 1 | 67.33% |
| BKNG240712C03210000 | 2024-06-12 9:41AM EDT | 3,210.00 | 658.00 | 783.00 | 803.00 | 0.00 | - | - | 1 | 59.21% |
| BKNG240712C03440000 | 2024-06-06 10:12AM EDT | 3,440.00 | 420.68 | 555.20 | 575.20 | 0.00 | - | - | 1 | 51.72% |
| BKNG240712C03500000 | 2024-06-07 10:32AM EDT | 3,500.00 | 315.33 | 495.80 | 515.80 | 0.00 | - | 2 | 3 | 47.59% |
| BKNG240712C03520000 | 2024-06-07 10:32AM EDT | 3,520.00 | 297.73 | 476.10 | 496.10 | 0.00 | - | 2 | 3 | 46.26% |
| BKNG240712C03640000 | 2024-06-21 2:54PM EDT | 3,640.00 | 354.28 | 359.70 | 379.70 | +184.26 | +108.38% | 1 | 1 | 38.87% |
| BKNG240712C03650000 | 2024-06-21 2:54PM EDT | 3,650.00 | 344.78 | 349.10 | 369.10 | +122.01 | +54.77% | 1 | 1 | 37.82% |
| BKNG240712C03655000 | 2024-06-13 10:02AM EDT | 3,655.00 | 218.58 | 344.40 | 364.40 | 0.00 | - | 1 | 1 | 37.57% |
| BKNG240712C03750000 | 2024-06-14 3:23PM EDT | 3,750.00 | 153.30 | 254.30 | 274.20 | 0.00 | - | - | 1 | 31.90% |
| BKNG240712C03755000 | 2024-06-21 9:50AM EDT | 3,755.00 | 230.00 | 250.50 | 270.30 | +71.12 | +44.76% | 2 | 2 | 31.90% |
| BKNG240712C03785000 | 2024-06-10 12:47PM EDT | 3,785.00 | 100.30 | 222.00 | 241.50 | 0.00 | - | - | 1 | 29.80% |
| BKNG240712C03790000 | 2024-06-20 1:26PM EDT | 3,790.00 | 212.00 | 219.00 | 237.10 | 0.00 | - | 1 | 0 | 29.58% |
| BKNG240712C03800000 | 2024-06-21 10:42AM EDT | 3,800.00 | 188.30 | 212.50 | 228.30 | -24.70 | -11.60% | 1 | 2 | 29.13% |
| BKNG240712C03805000 | 2024-06-18 10:48AM EDT | 3,805.00 | 208.62 | 208.10 | 224.10 | 0.00 | - | 1 | 1 | 28.97% |
| BKNG240712C03810000 | 2024-06-11 3:54PM EDT | 3,810.00 | 92.00 | 202.10 | 220.40 | 0.00 | - | 2 | 3 | 28.96% |
| BKNG240712C03820000 | 2024-06-18 9:38AM EDT | 3,820.00 | 179.18 | 193.80 | 211.90 | 0.00 | - | 1 | 2 | 28.56% |
| BKNG240712C03830000 | 2024-06-06 10:12AM EDT | 3,830.00 | 115.65 | 185.10 | 203.20 | 0.00 | - | - | 1 | 28.08% |
| BKNG240712C03845000 | 2024-06-10 1:49PM EDT | 3,845.00 | 79.50 | 173.00 | 191.10 | 0.00 | - | - | 2 | 27.61% |
| BKNG240712C03850000 | 2024-06-20 2:15PM EDT | 3,850.00 | 182.50 | 169.30 | 185.40 | 0.00 | - | 1 | 1 | 26.92% |
| BKNG240712C03865000 | 2024-06-17 3:18PM EDT | 3,865.00 | 139.36 | 158.80 | 173.90 | 0.00 | - | 1 | 1 | 26.56% |
| BKNG240712C03870000 | 2024-06-17 3:18PM EDT | 3,870.00 | 136.15 | 154.50 | 171.00 | 0.00 | - | 1 | 1 | 26.71% |
| BKNG240712C03990000 | 2024-06-21 2:25PM EDT | 3,990.00 | 75.96 | 78.20 | 89.30 | -13.09 | -14.70% | 2 | 1 | 23.51% |
| BKNG240712C04000000 | 2024-06-21 3:57PM EDT | 4,000.00 | 77.67 | 75.60 | 83.80 | -12.33 | -13.70% | 10 | 4 | 23.32% |
| BKNG240712C04020000 | 2024-06-20 9:52AM EDT | 4,020.00 | 81.67 | 61.90 | 74.50 | 0.00 | - | 1 | 4 | 23.25% |
| BKNG240712C04100000 | 2024-06-21 3:49PM EDT | 4,100.00 | 37.40 | 31.50 | 42.90 | -3.23 | -7.95% | 2 | 6 | 22.58% |
| BKNG240712C04120000 | 2024-06-21 3:49PM EDT | 4,120.00 | 32.35 | 23.30 | 37.10 | -5.55 | -14.64% | 1 | 28 | 22.53% |
| BKNG240712C04160000 | 2024-06-21 11:21AM EDT | 4,160.00 | 21.00 | 18.80 | 26.80 | -4.80 | -18.60% | 1 | 4 | 22.26% |
| BKNG240712C04200000 | 2024-06-14 2:15PM EDT | 4,200.00 | 7.46 | 11.80 | 20.60 | 0.00 | - | - | 1 | 22.72% |
| BKNG240712C04600000 | 2024-06-17 9:42AM EDT | 4,600.00 | 1.30 | 0.00 | 4.90 | 0.00 | - | 2 | 0 | 33.08% |
| BKNG240712C04700000 | 2024-06-18 9:33AM EDT | 4,700.00 | 0.60 | - | 4.50 | 0.00 | - | 1 | 0 | 36.51% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240712P03030000 | 2024-06-12 9:30AM EDT | 3,030.00 | 2.30 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 53.18% |
| BKNG240712P03040000 | 2024-06-12 9:30AM EDT | 3,040.00 | 2.16 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 52.62% |
| BKNG240712P03090000 | 2024-06-03 11:04AM EDT | 3,090.00 | 2.35 | 0.00 | 5.10 | 0.00 | - | 2 | 2 | 50.13% |
| BKNG240712P03190000 | 2024-06-12 9:30AM EDT | 3,190.00 | 3.55 | 0.00 | 5.40 | 0.00 | - | 1 | 1 | 50.36% |
| BKNG240712P03200000 | 2024-06-14 2:40PM EDT | 3,200.00 | 3.16 | - | 5.40 | 0.00 | - | - | - | 49.76% |
| BKNG240712P03300000 | 2024-06-14 2:40PM EDT | 3,300.00 | 3.65 | - | 5.80 | 0.00 | - | - | - | 44.42% |
| BKNG240712P03320000 | 2024-06-07 9:30AM EDT | 3,320.00 | 7.60 | 0.00 | 5.90 | 0.00 | - | 1 | 1 | 43.38% |
| BKNG240712P03330000 | 2024-06-07 9:30AM EDT | 3,330.00 | 8.00 | 0.00 | 6.00 | 0.00 | - | 1 | 1 | 42.92% |
| BKNG240712P03340000 | 2024-06-14 1:12PM EDT | 3,340.00 | 3.79 | 0.00 | 6.10 | 0.00 | - | 1 | 2 | 42.46% |
| BKNG240712P03400000 | 2024-06-17 11:05AM EDT | 3,400.00 | 4.07 | 0.00 | 6.70 | 0.00 | - | 2 | 1 | 39.63% |
| BKNG240712P03410000 | 2024-06-07 9:38AM EDT | 3,410.00 | 10.20 | 0.05 | 6.70 | 0.00 | - | 1 | 2 | 39.04% |
| BKNG240712P03420000 | 2024-06-06 9:30AM EDT | 3,420.00 | 11.30 | 0.00 | 6.80 | 0.00 | - | - | 1 | 38.55% |
| BKNG240712P03440000 | 2024-06-21 12:46PM EDT | 3,440.00 | 3.52 | 1.15 | 6.40 | -2.01 | -36.35% | 24 | 1 | 36.91% |
| BKNG240712P03450000 | 2024-06-21 12:49PM EDT | 3,450.00 | 3.44 | 1.15 | 5.90 | -0.07 | -1.99% | 14 | 1 | 35.74% |
| BKNG240712P03470000 | 2024-06-21 12:47PM EDT | 3,470.00 | 3.54 | 1.25 | 6.20 | -10.56 | -74.89% | 4 | 1 | 34.91% |
| BKNG240712P03480000 | 2024-06-21 12:41PM EDT | 3,480.00 | 3.56 | 1.35 | 6.60 | -11.34 | -76.11% | 2 | 1 | 34.76% |
| BKNG240712P03500000 | 2024-06-18 9:44AM EDT | 3,500.00 | 4.33 | 0.00 | 7.60 | 0.00 | - | 3 | 3 | 34.58% |
| BKNG240712P03510000 | 2024-06-18 11:32AM EDT | 3,510.00 | 3.47 | 0.00 | 7.70 | 0.00 | - | 3 | 1 | 34.07% |
| BKNG240712P03520000 | 2024-06-20 2:43PM EDT | 3,520.00 | 2.53 | 0.00 | 7.80 | 0.00 | - | 5 | 10 | 33.56% |
| BKNG240712P03550000 | 2024-06-21 12:46PM EDT | 3,550.00 | 4.64 | 1.65 | 7.60 | +1.34 | +40.61% | 36 | 4 | 31.56% |
| BKNG240712P03600000 | 2024-06-21 9:42AM EDT | 3,600.00 | 5.00 | 1.90 | 8.50 | -6.12 | -55.04% | 5 | 1 | 29.27% |
| BKNG240712P03620000 | 2024-06-13 9:57AM EDT | 3,620.00 | 18.34 | 0.05 | 9.00 | 0.00 | - | 1 | 1 | 28.42% |
| BKNG240712P03640000 | 2024-06-04 2:54PM EDT | 3,640.00 | 38.34 | 2.40 | 7.50 | 0.00 | - | 6 | 6 | 26.02% |
| BKNG240712P03650000 | 2024-06-14 3:55PM EDT | 3,650.00 | 19.70 | 2.65 | 8.20 | 0.00 | - | 2 | 2 | 25.95% |
| BKNG240712P03680000 | 2024-06-12 1:38PM EDT | 3,680.00 | 22.50 | 2.70 | 10.80 | 0.00 | - | 6 | 6 | 25.86% |
| BKNG240712P03700000 | 2024-06-20 1:09PM EDT | 3,700.00 | 9.90 | 3.70 | 10.40 | 0.00 | - | 1 | 3 | 24.30% |
| BKNG240712P03710000 | 2024-06-14 9:36AM EDT | 3,710.00 | 35.00 | 4.10 | 12.70 | 0.00 | - | 2 | 1 | 25.01% |
| BKNG240712P03720000 | 2024-06-12 1:38PM EDT | 3,720.00 | 29.40 | 4.70 | 13.10 | 0.00 | - | 6 | 6 | 24.56% |
| BKNG240712P03745000 | 2024-06-13 10:51AM EDT | 3,745.00 | 39.63 | 5.30 | 14.50 | 0.00 | - | 1 | 1 | 23.57% |
| BKNG240712P03750000 | 2024-06-18 3:55PM EDT | 3,750.00 | 13.53 | 7.20 | 14.50 | 0.00 | - | 1 | 3 | 23.22% |
| BKNG240712P03800000 | 2024-06-20 10:19AM EDT | 3,800.00 | 20.00 | 11.00 | 19.70 | 0.00 | - | 2 | 3 | 21.93% |
| BKNG240712P03860000 | 2024-06-17 1:47PM EDT | 3,860.00 | 56.70 | 21.10 | 29.70 | 0.00 | - | 2 | 2 | 20.72% |
| BKNG240712P03880000 | 2024-06-21 3:44PM EDT | 3,880.00 | 31.30 | 21.40 | 36.80 | -52.05 | -62.45% | 1 | 7 | 21.19% |
| BKNG240712P03885000 | 2024-06-12 3:17PM EDT | 3,885.00 | 80.10 | 22.60 | 39.70 | 0.00 | - | - | 10 | 21.61% |
| BKNG240712P03890000 | 2024-06-12 3:17PM EDT | 3,890.00 | 82.50 | 23.80 | 41.10 | 0.00 | - | - | 10 | 21.55% |
| BKNG240712P03895000 | 2024-06-12 10:46AM EDT | 3,895.00 | 84.92 | 25.30 | 42.30 | 0.00 | - | - | 0 | 21.42% |
