Marchés français ouverture 6 h 48 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 364,22 -2 302,34 (-4,06 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG241018C01860000 | 2024-03-20 2:00PM EDT | 1,860.00 | 1,770.90 | 1,588.90 | 1,608.90 | 0.00 | - | - | 1 | 65.06% |
| BKNG241018C01900000 | 2024-03-13 3:30PM EDT | 1,900.00 | 1,648.80 | 1,667.50 | 1,687.40 | 0.00 | - | - | 1 | 95.57% |
| BKNG241018C01960000 | 2024-03-14 10:21AM EDT | 1,960.00 | 1,622.90 | 1,610.00 | 1,629.80 | 0.00 | - | 1 | 1 | 92.30% |
| BKNG241018C01980000 | 2024-03-20 2:36PM EDT | 1,980.00 | 1,679.80 | 1,474.40 | 1,494.40 | 0.00 | - | 1 | 2 | 61.38% |
| BKNG241018C02000000 | 2024-03-20 2:36PM EDT | 2,000.00 | 1,661.60 | 1,455.20 | 1,475.20 | 0.00 | - | 1 | 2 | 60.73% |
| BKNG241018C02250000 | 2024-02-23 1:12PM EDT | 2,250.00 | 1,373.10 | 1,434.00 | 1,452.00 | 0.00 | - | 1 | 1 | 95.55% |
| BKNG241018C02600000 | 2024-03-06 2:37PM EDT | 2,600.00 | 920.31 | 1,082.90 | 1,100.00 | 0.00 | - | 1 | 1 | 74.14% |
| BKNG241018C02700000 | 2024-03-27 3:23PM EDT | 2,700.00 | 1,063.70 | 902.70 | 922.70 | 0.00 | - | 1 | 2 | 57.17% |
| BKNG241018C02750000 | 2024-03-20 3:16PM EDT | 2,750.00 | 972.00 | 775.00 | 795.00 | 0.00 | - | - | 1 | 44.53% |
| BKNG241018C02950000 | 2024-04-24 10:04AM EDT | 2,950.00 | 713.52 | 596.70 | 616.70 | 0.00 | - | - | 1 | 38.65% |
| BKNG241018C03300000 | 2024-03-15 3:55PM EDT | 3,300.00 | 403.20 | 465.50 | 482.00 | 0.00 | - | 1 | 2 | 46.31% |
| BKNG241018C03350000 | 2024-03-20 12:06PM EDT | 3,350.00 | 460.00 | 343.70 | 361.50 | 0.00 | - | 2 | 3 | 35.65% |
| BKNG241018C03500000 | 2024-04-17 11:42AM EDT | 3,500.00 | 294.70 | 248.30 | 263.80 | 0.00 | - | - | 2 | 32.36% |
| BKNG241018C03550000 | 2024-05-01 9:47AM EDT | 3,550.00 | 229.40 | 227.10 | 240.80 | -92.00 | -28.62% | 1 | 4 | 32.04% |
| BKNG241018C03600000 | 2024-03-22 9:40AM EDT | 3,600.00 | 348.28 | 220.00 | 236.50 | 0.00 | - | 1 | 3 | 33.61% |
| BKNG241018C03640000 | 2024-04-12 10:48AM EDT | 3,640.00 | 289.60 | 189.30 | 203.20 | 0.00 | - | 2 | 2 | 31.53% |
| BKNG241018C03645000 | 2024-04-17 11:01AM EDT | 3,645.00 | 235.30 | 186.30 | 201.30 | 0.00 | - | - | 4 | 31.51% |
| BKNG241018C03650000 | 2024-04-23 2:45PM EDT | 3,650.00 | 260.77 | 183.90 | 199.40 | 0.00 | - | 1 | 3 | 31.49% |
| BKNG241018C03655000 | 2024-03-21 3:54PM EDT | 3,655.00 | 337.50 | 196.50 | 211.50 | 0.00 | - | - | 1 | 33.00% |
| BKNG241018C03670000 | 2024-04-12 3:00PM EDT | 3,670.00 | 257.00 | 175.60 | 191.60 | 0.00 | - | 1 | 1 | 31.36% |
| BKNG241018C03675000 | 2024-04-12 3:13PM EDT | 3,675.00 | 256.20 | 174.50 | 190.50 | 0.00 | - | 1 | 2 | 31.42% |
| BKNG241018C03680000 | 2024-04-15 1:59PM EDT | 3,680.00 | 240.90 | 171.90 | 187.90 | 0.00 | - | - | 4 | 31.32% |
| BKNG241018C03690000 | 2024-04-04 3:20PM EDT | 3,690.00 | 278.80 | 169.20 | 184.00 | 0.00 | - | 2 | 1 | 31.24% |
| BKNG241018C03700000 | 2024-04-18 3:58PM EDT | 3,700.00 | 193.00 | 164.30 | 180.00 | 0.00 | - | 1 | 10 | 31.15% |
| BKNG241018C03765000 | 2024-04-15 11:18AM EDT | 3,765.00 | 227.40 | 146.50 | 158.30 | 0.00 | - | - | 4 | 30.90% |
| BKNG241018C03785000 | 2024-04-19 9:36AM EDT | 3,785.00 | 168.90 | 140.70 | 152.00 | 0.00 | - | 1 | 1 | 30.82% |
| BKNG241018C03800000 | 2024-04-23 2:45PM EDT | 3,800.00 | 195.07 | 135.30 | 147.30 | 0.00 | - | 1 | 4 | 30.75% |
| BKNG241018C03805000 | 2024-04-04 1:13PM EDT | 3,805.00 | 266.00 | 132.60 | 145.80 | 0.00 | - | 1 | 1 | 30.73% |
| BKNG241018C03810000 | 2024-03-20 3:45PM EDT | 3,810.00 | 235.90 | 141.80 | 155.00 | 0.00 | - | - | 2 | 31.96% |
| BKNG241018C03820000 | 2024-03-20 3:17PM EDT | 3,820.00 | 234.30 | 139.40 | 154.20 | 0.00 | - | - | 1 | 32.18% |
| BKNG241018C03850000 | 2024-04-17 11:09AM EDT | 3,850.00 | 159.24 | 120.00 | 132.70 | 0.00 | - | 2 | 4 | 30.56% |
| BKNG241018C03900000 | 2024-04-29 12:39PM EDT | 3,900.00 | 145.60 | 109.50 | 119.40 | 0.00 | - | 1 | 4 | 30.39% |
| BKNG241018C03950000 | 2024-04-04 11:28AM EDT | 3,950.00 | 204.00 | 98.10 | 107.70 | 0.00 | - | 1 | 10 | 30.30% |
| BKNG241018C04000000 | 2024-04-23 1:41PM EDT | 4,000.00 | 122.00 | 87.30 | 96.50 | 0.00 | - | 7 | 28 | 30.15% |
| BKNG241018C04050000 | 2024-03-20 3:39PM EDT | 4,050.00 | 154.60 | 84.30 | 94.20 | 0.00 | - | - | 1 | 31.10% |
| BKNG241018C04100000 | 2024-04-16 9:35AM EDT | 4,100.00 | 104.40 | 66.20 | 77.90 | 0.00 | - | 1 | 3 | 30.00% |
| BKNG241018C04200000 | 2024-03-22 9:56AM EDT | 4,200.00 | 115.30 | 60.00 | 70.00 | 0.00 | - | 1 | 0 | 31.08% |
| BKNG241018C04300000 | 2024-03-22 9:56AM EDT | 4,300.00 | 94.00 | 45.40 | 57.50 | 0.00 | - | 1 | 0 | 31.13% |
| BKNG241018C04350000 | 2024-04-17 11:56AM EDT | 4,350.00 | 54.40 | 35.90 | 45.40 | 0.00 | - | 3 | 13 | 29.91% |
| BKNG241018C04400000 | 2024-04-16 1:01PM EDT | 4,400.00 | 47.85 | 31.40 | 40.70 | 0.00 | - | 2 | 3 | 29.91% |
| BKNG241018C04450000 | 2024-03-21 11:44AM EDT | 4,450.00 | 74.00 | 28.10 | 42.50 | 0.00 | - | - | 2 | 31.20% |
| BKNG241018C04550000 | 2024-03-15 11:43AM EDT | 4,550.00 | 43.35 | 37.30 | 49.60 | 0.00 | - | 1 | 1 | 34.43% |
| BKNG241018C04600000 | 2024-03-15 11:38AM EDT | 4,600.00 | 38.00 | 34.90 | 44.50 | 0.00 | - | 1 | 0 | 34.27% |
| BKNG241018C04950000 | 2024-03-07 4:17PM EDT | 4,950.00 | 18.70 | 18.50 | 26.70 | 0.00 | - | - | 1 | 35.40% |
| BKNG241018C05000000 | 2024-04-12 2:51PM EDT | 5,000.00 | 15.45 | 3.20 | 11.30 | 0.00 | - | 1 | 0 | 30.49% |
| BKNG241018C05100000 | 2024-02-21 11:36AM EDT | 5,100.00 | 49.63 | 12.40 | 20.70 | 0.00 | - | 2 | 1 | 35.56% |
| BKNG241018C05200000 | 2024-02-22 4:22PM EDT | 5,200.00 | 62.08 | 8.70 | 17.10 | 0.00 | - | 2 | 0 | 35.52% |
| BKNG241018C05300000 | 2024-04-17 2:15PM EDT | 5,300.00 | 4.60 | 0.10 | 7.30 | 0.00 | - | 2 | 2 | 31.79% |
| BKNG241018C05500000 | 2024-02-23 10:56AM EDT | 5,500.00 | 10.00 | 2.70 | 10.40 | 0.00 | - | 4 | 1 | 35.90% |
| BKNG241018C05600000 | 2024-03-07 10:30AM EDT | 5,600.00 | 4.70 | 2.35 | 9.10 | 0.00 | - | - | 1 | 36.20% |
| BKNG241018C05700000 | 2024-04-12 3:13PM EDT | 5,700.00 | 4.09 | 0.00 | 5.20 | 0.00 | - | 2 | 0 | 34.30% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG241018P01780000 | 2024-03-04 4:07PM EDT | 1,780.00 | 3.51 | 0.00 | 5.60 | 0.00 | - | 2 | 9 | 46.39% |
| BKNG241018P01850000 | 2024-04-09 10:59AM EDT | 1,850.00 | 3.20 | 0.00 | 6.60 | 0.00 | - | 1 | 8 | 45.05% |
| BKNG241018P01860000 | 2024-04-09 11:44AM EDT | 1,860.00 | 3.20 | 0.00 | 6.70 | 0.00 | - | 2 | 3 | 44.81% |
| BKNG241018P01880000 | 2024-04-16 9:30AM EDT | 1,880.00 | 4.60 | 0.00 | 6.90 | 0.00 | - | - | 1 | 44.31% |
| BKNG241018P01900000 | 2024-04-02 11:41AM EDT | 1,900.00 | 5.00 | 0.00 | 7.10 | 0.00 | - | 6 | 6 | 43.81% |
| BKNG241018P01920000 | 2024-03-20 2:31PM EDT | 1,920.00 | 2.05 | 0.85 | 9.40 | 0.00 | - | - | 6 | 45.19% |
| BKNG241018P01940000 | 2024-03-20 2:32PM EDT | 1,940.00 | 2.40 | 1.25 | 9.80 | 0.00 | - | - | 6 | 44.80% |
| BKNG241018P01950000 | 2024-04-24 3:16PM EDT | 1,950.00 | 4.30 | 0.05 | 7.80 | 0.00 | - | 5 | 8 | 42.74% |
| BKNG241018P01960000 | 2024-03-20 2:27PM EDT | 1,960.00 | 3.08 | 3.70 | 10.10 | 0.00 | - | - | 6 | 44.32% |
| BKNG241018P01980000 | 2024-04-25 1:08PM EDT | 1,980.00 | 5.20 | 0.90 | 8.20 | 0.00 | - | 1 | 7 | 42.07% |
| BKNG241018P02000000 | 2024-02-15 12:45PM EDT | 2,000.00 | 8.30 | 4.70 | 10.60 | 0.00 | - | 10 | 10 | 43.28% |
| BKNG241018P02050000 | 2024-02-15 10:36AM EDT | 2,050.00 | 3.40 | 6.20 | 12.10 | 0.00 | - | 4 | 4 | 42.56% |
| BKNG241018P02100000 | 2024-02-15 10:37AM EDT | 2,100.00 | 5.80 | 8.00 | 14.50 | 0.00 | - | 3 | 3 | 42.27% |
| BKNG241018P02150000 | 2024-03-07 3:30PM EDT | 2,150.00 | 13.00 | 6.20 | 13.30 | 0.00 | - | 1 | 3 | 39.84% |
| BKNG241018P02300000 | 2024-04-30 3:14PM EDT | 2,300.00 | 12.47 | 9.00 | 15.60 | 0.00 | - | 1 | 2 | 36.02% |
| BKNG241018P02400000 | 2024-04-25 1:08PM EDT | 2,400.00 | 18.20 | 13.20 | 19.40 | 0.00 | - | 1 | 2 | 34.38% |
| BKNG241018P02500000 | 2024-04-19 12:18PM EDT | 2,500.00 | 29.70 | 18.60 | 24.80 | 0.00 | - | 1 | 16 | 33.01% |
| BKNG241018P02550000 | 2024-04-01 11:12AM EDT | 2,550.00 | 24.78 | 24.40 | 32.20 | 0.00 | - | 2 | 2 | 33.56% |
| BKNG241018P02600000 | 2024-04-23 2:24PM EDT | 2,600.00 | 30.00 | 25.90 | 31.50 | 0.00 | - | 4 | 6 | 31.64% |
| BKNG241018P02650000 | 2024-04-16 10:18AM EDT | 2,650.00 | 42.23 | 29.20 | 37.40 | 0.00 | - | - | 1 | 31.45% |
| BKNG241018P02700000 | 2024-03-05 3:13PM EDT | 2,700.00 | 56.00 | 36.90 | 51.70 | 0.00 | - | 1 | 1 | 32.91% |
| BKNG241018P02750000 | 2024-04-03 1:45PM EDT | 2,750.00 | 39.55 | 39.70 | 47.40 | 0.00 | - | 1 | 0 | 30.19% |
| BKNG241018P02800000 | 2024-04-26 10:58AM EDT | 2,800.00 | 44.45 | 46.00 | 55.20 | 0.00 | - | 3 | 5 | 29.93% |
| BKNG241018P02850000 | 2024-03-27 3:45PM EDT | 2,850.00 | 48.07 | 48.00 | 57.60 | 0.00 | - | 1 | 0 | 28.54% |
| BKNG241018P02900000 | 2024-04-25 2:36PM EDT | 2,900.00 | 61.00 | 61.30 | 70.60 | 0.00 | - | 1 | 4 | 28.91% |
| BKNG241018P02950000 | 2024-04-19 3:00PM EDT | 2,950.00 | 91.31 | 70.50 | 79.20 | 0.00 | - | 1 | 21 | 28.34% |
| BKNG241018P03000000 | 2024-05-01 1:42PM EDT | 3,000.00 | 88.00 | 81.00 | 91.00 | -7.00 | -7.37% | 1 | 25 | 28.11% |
| BKNG241018P03050000 | 2024-03-18 9:41AM EDT | 3,050.00 | 108.60 | 102.40 | 115.00 | 0.00 | - | 1 | 1 | 29.35% |
| BKNG241018P03100000 | 2024-05-01 10:43AM EDT | 3,100.00 | 115.50 | 105.10 | 114.60 | +9.60 | +9.07% | 2 | 7 | 27.14% |
| BKNG241018P03150000 | 2024-04-23 11:37AM EDT | 3,150.00 | 107.30 | 119.20 | 128.80 | 0.00 | - | 2 | 11 | 26.74% |
| BKNG241018P03200000 | 2024-04-23 11:36AM EDT | 3,200.00 | 120.80 | 134.30 | 145.10 | 0.00 | - | 6 | 4 | 26.42% |
| BKNG241018P03250000 | 2024-04-17 11:09AM EDT | 3,250.00 | 164.25 | 151.80 | 162.80 | 0.00 | - | - | 2 | 26.10% |
| BKNG241018P03300000 | 2024-04-19 3:45PM EDT | 3,300.00 | 195.05 | 169.50 | 182.60 | 0.00 | - | 1 | 7 | 25.85% |
| BKNG241018P03350000 | 2024-04-22 2:02PM EDT | 3,350.00 | 182.80 | 188.30 | 204.30 | 0.00 | - | 2 | 2 | 25.63% |
| BKNG241018P03400000 | 2024-04-12 3:44PM EDT | 3,400.00 | 203.70 | 210.20 | 226.90 | 0.00 | - | 1 | 4 | 25.33% |
| BKNG241018P03450000 | 2024-04-24 1:13PM EDT | 3,450.00 | 210.60 | 234.90 | 249.50 | 0.00 | - | 1 | 4 | 24.85% |
| BKNG241018P03500000 | 2024-04-24 9:40AM EDT | 3,500.00 | 218.20 | 260.70 | 272.90 | 0.00 | - | 1 | 4 | 24.28% |
| BKNG241018P03550000 | 2024-03-22 11:01AM EDT | 3,550.00 | 224.56 | 300.70 | 319.10 | 0.00 | - | 2 | 11 | 26.00% |
| BKNG241018P03600000 | 2024-04-08 2:11PM EDT | 3,600.00 | 251.22 | 315.20 | 330.20 | 0.00 | - | 3 | 7 | 23.72% |
| BKNG241018P03635000 | 2024-02-26 4:09PM EDT | 3,635.00 | 321.10 | 226.80 | 242.00 | 0.00 | - | 1 | 1 | 9.87% |
| BKNG241018P03650000 | 2024-04-26 3:13PM EDT | 3,650.00 | 300.79 | 345.60 | 363.40 | 0.00 | - | 2 | 5 | 23.67% |
| BKNG241018P03660000 | 2024-04-19 1:04PM EDT | 3,660.00 | 367.35 | 352.00 | 370.90 | 0.00 | - | 20 | 0 | 23.74% |
| BKNG241018P03665000 | 2024-04-19 1:04PM EDT | 3,665.00 | 370.55 | 355.30 | 374.50 | 0.00 | - | 20 | 0 | 23.76% |
| BKNG241018P03770000 | 2024-02-21 12:37PM EDT | 3,770.00 | 315.20 | 318.10 | 338.00 | 0.00 | - | - | 4 | 0.00% |
| BKNG241018P03780000 | 2024-03-21 3:43PM EDT | 3,780.00 | 317.70 | 443.70 | 463.60 | 0.00 | - | - | 4 | 24.41% |
| BKNG241018P03815000 | 2024-04-25 9:43AM EDT | 3,815.00 | 420.00 | 458.00 | 477.10 | 0.00 | - | - | 1 | 22.69% |
| BKNG241018P03835000 | 2024-04-10 9:35AM EDT | 3,835.00 | 397.50 | 472.90 | 492.20 | 0.00 | - | - | 1 | 22.60% |
| BKNG241018P03950000 | 2024-02-28 11:24AM EDT | 3,950.00 | 539.40 | 418.00 | 434.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG241018P04350000 | 2024-04-12 11:58AM EDT | 4,350.00 | 820.60 | 925.20 | 945.20 | 0.00 | - | 1 | 1 | 21.25% |
| BKNG241018P04400000 | 2024-02-20 4:06PM EDT | 4,400.00 | 747.90 | 756.00 | 774.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG241018P04450000 | 2024-02-20 4:06PM EDT | 4,450.00 | 789.70 | 800.00 | 820.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG241018P04500000 | 2024-02-21 4:49PM EDT | 4,500.00 | 792.00 | 868.10 | 888.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG241018P04550000 | 2024-02-21 2:54PM EDT | 4,550.00 | 837.20 | 916.10 | 936.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKNG241018P04600000 | 2024-02-21 11:21AM EDT | 4,600.00 | 884.80 | 966.10 | 986.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG241018P04650000 | 2024-02-16 10:39AM EDT | 4,650.00 | 928.90 | 1,224.00 | 1,242.00 | 0.00 | - | 1 | 0 | 24.18% |
| BKNG241018P04750000 | 2024-02-22 10:41AM EDT | 4,750.00 | 942.40 | 1,116.10 | 1,136.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG241018P04800000 | 2024-02-22 10:41AM EDT | 4,800.00 | 988.70 | 1,166.10 | 1,186.00 | 0.00 | - | 1 | 0 | 0.00% |
