Marchés français ouverture 1 h 19 min
Dow Jones
39 411,21 +260,88 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 100,08 +295,43 (+0,76 %) EUR/USD
1,0743 +0,0007 (+0,06 %) HANG SENG
18 139,21 +111,50 (+0,62 %) Bitcoin EUR
56 884,27 -1 192,79 (-2,05 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816C03000000 | 2024-06-18 9:45AM EDT | 3,000.00 | 990.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKNG240816C03100000 | 2024-05-23 3:55PM EDT | 3,100.00 | 703.50 | 914.80 | 934.80 | 0.00 | - | - | 2 | 55.71% |
| BKNG240816C03500000 | 2024-05-30 9:48AM EDT | 3,500.00 | 321.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03600000 | 2024-06-14 3:25PM EDT | 3,600.00 | 343.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKNG240816C03650000 | 2024-06-17 2:13PM EDT | 3,650.00 | 368.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03660000 | 2024-06-18 9:57AM EDT | 3,660.00 | 387.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816C03665000 | 2024-05-31 9:31AM EDT | 3,665.00 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03670000 | 2024-06-18 9:57AM EDT | 3,670.00 | 379.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816C03690000 | 2024-05-28 9:38AM EDT | 3,690.00 | 258.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03695000 | 2024-06-07 1:50PM EDT | 3,695.00 | 248.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03700000 | 2024-06-21 3:19PM EDT | 3,700.00 | 361.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03710000 | 2024-06-05 10:44AM EDT | 3,710.00 | 242.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BKNG240816C03715000 | 2024-06-10 9:55AM EDT | 3,715.00 | 216.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816C03730000 | 2024-05-31 11:53AM EDT | 3,730.00 | 188.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03735000 | 2024-06-03 11:10AM EDT | 3,735.00 | 198.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03740000 | 2024-06-03 1:19PM EDT | 3,740.00 | 182.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKNG240816C03750000 | 2024-06-20 10:44AM EDT | 3,750.00 | 333.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03755000 | 2024-06-10 11:25AM EDT | 3,755.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240816C03760000 | 2024-06-06 10:22AM EDT | 3,760.00 | 248.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816C03775000 | 2024-06-04 10:01AM EDT | 3,775.00 | 218.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240816C03780000 | 2024-06-04 9:38AM EDT | 3,780.00 | 198.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03785000 | 2024-05-20 2:26PM EDT | 3,785.00 | 190.00 | 295.90 | 315.40 | 0.00 | - | 3 | 2 | 34.30% |
| BKNG240816C03790000 | 2024-06-12 9:52AM EDT | 3,790.00 | 234.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03795000 | 2024-06-14 9:31AM EDT | 3,795.00 | 207.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03800000 | 2024-06-17 2:13PM EDT | 3,800.00 | 264.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240816C03810000 | 2024-06-17 3:11PM EDT | 3,810.00 | 265.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03820000 | 2024-06-14 12:34PM EDT | 3,820.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240816C03825000 | 2024-05-22 9:50AM EDT | 3,825.00 | 212.00 | 272.70 | 292.70 | 0.00 | - | - | 1 | 34.61% |
| BKNG240816C03830000 | 2024-05-29 9:38AM EDT | 3,830.00 | 145.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03835000 | 2024-06-07 3:50PM EDT | 3,835.00 | 173.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BKNG240816C03840000 | 2024-06-18 1:37PM EDT | 3,840.00 | 258.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03900000 | 2024-06-21 3:32PM EDT | 3,900.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKNG240816C03960000 | 2024-06-20 9:57AM EDT | 3,960.00 | 208.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816C03975000 | 2024-06-21 3:10PM EDT | 3,975.00 | 179.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03980000 | 2024-06-21 3:32PM EDT | 3,980.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C04000000 | 2024-06-24 10:43AM EDT | 4,000.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| BKNG240816C04025000 | 2024-06-21 9:38AM EDT | 4,025.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| BKNG240816C04100000 | 2024-06-24 2:40PM EDT | 4,100.00 | 120.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BKNG240816C04200000 | 2024-06-21 11:04AM EDT | 4,200.00 | 84.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| BKNG240816C04300000 | 2024-06-24 12:56PM EDT | 4,300.00 | 62.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240816C04400000 | 2024-06-21 3:44PM EDT | 4,400.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BKNG240816C04500000 | 2024-06-20 9:48AM EDT | 4,500.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BKNG240816C04600000 | 2024-06-24 2:28PM EDT | 4,600.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240816C04700000 | 2024-06-20 1:29PM EDT | 4,700.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240816C04900000 | 2024-06-24 9:30AM EDT | 4,900.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816P02500000 | 2024-06-24 11:46AM EDT | 2,500.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BKNG240816P02600000 | 2024-06-24 11:27AM EDT | 2,600.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BKNG240816P02700000 | 2024-06-13 11:18AM EDT | 2,700.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BKNG240816P02800000 | 2024-06-06 1:33PM EDT | 2,800.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BKNG240816P02900000 | 2024-06-06 1:32PM EDT | 2,900.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKNG240816P03000000 | 2024-06-17 12:39PM EDT | 3,000.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240816P03100000 | 2024-06-12 1:57PM EDT | 3,100.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG240816P03200000 | 2024-06-14 3:45PM EDT | 3,200.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BKNG240816P03300000 | 2024-06-21 11:08AM EDT | 3,300.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BKNG240816P03400000 | 2024-06-24 2:34PM EDT | 3,400.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| BKNG240816P03500000 | 2024-06-24 9:58AM EDT | 3,500.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240816P03600000 | 2024-06-24 2:34PM EDT | 3,600.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| BKNG240816P03650000 | 2024-06-18 10:06AM EDT | 3,650.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240816P03660000 | 2024-06-11 10:42AM EDT | 3,660.00 | 94.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240816P03665000 | 2024-05-29 3:47PM EDT | 3,665.00 | 122.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG240816P03680000 | 2024-06-11 11:54AM EDT | 3,680.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240816P03695000 | 2024-06-06 10:25AM EDT | 3,695.00 | 99.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG240816P03700000 | 2024-06-24 2:28PM EDT | 3,700.00 | 48.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240816P03710000 | 2024-05-24 10:32AM EDT | 3,710.00 | 130.20 | 44.00 | 60.90 | 0.00 | - | 2 | 2 | 27.66% |
| BKNG240816P03720000 | 2024-06-06 12:22PM EDT | 3,720.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG240816P03740000 | 2024-06-24 3:21PM EDT | 3,740.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240816P03750000 | 2024-06-24 12:56PM EDT | 3,750.00 | 59.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240816P03760000 | 2024-06-24 10:31AM EDT | 3,760.00 | 57.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BKNG240816P03765000 | 2024-06-20 3:24PM EDT | 3,765.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240816P03775000 | 2024-06-24 10:05AM EDT | 3,775.00 | 65.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BKNG240816P03780000 | 2024-06-24 10:31AM EDT | 3,780.00 | 62.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BKNG240816P03790000 | 2024-06-18 12:11PM EDT | 3,790.00 | 81.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240816P03800000 | 2024-06-24 12:29PM EDT | 3,800.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240816P03810000 | 2024-06-21 10:00AM EDT | 3,810.00 | 89.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240816P03825000 | 2024-06-18 11:39AM EDT | 3,825.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240816P03840000 | 2024-06-24 10:03AM EDT | 3,840.00 | 84.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BKNG240816P03870000 | 2024-06-20 2:05PM EDT | 3,870.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240816P03900000 | 2024-06-24 11:17AM EDT | 3,900.00 | 104.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG240816P03980000 | 2024-06-24 9:37AM EDT | 3,980.00 | 149.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| BKNG240816P04000000 | 2024-06-24 11:17AM EDT | 4,000.00 | 146.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BKNG240816P04025000 | 2024-06-21 2:23PM EDT | 4,025.00 | 169.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816P04100000 | 2024-06-21 3:33PM EDT | 4,100.00 | 206.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240816P04200000 | 2024-06-14 3:37PM EDT | 4,200.00 | 376.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKNG240816P04400000 | 2024-06-20 2:46PM EDT | 4,400.00 | 429.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816P04500000 | 2024-06-20 2:46PM EDT | 4,500.00 | 517.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
