La bourse est fermée
Dow Jones
38 852,86 -216,73 (-0,55 %) Nasdaq
17 019,88 +99,09 (+0,59 %) Nikkei 225
38 855,37 -44,65 (-0,11 %) EUR/USD
1,0860 0,0000 (-0,00 %) HANG SENG
18 821,16 -6,19 (-0,03 %) Bitcoin EUR
62 930,07 -1 193,45 (-1,86 %)
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 :
Prix d’exercice:3700.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531C03700000 | 2024-05-24 3:41PM EDT | 2024-05-31 | 105.35 | 91.00 | 108.90 | 0.00 | - | 9 | 7 | 33.15% |
| BKNG240607C03700000 | 2024-05-24 1:00PM EDT | 2024-06-07 | 117.15 | 104.80 | 120.80 | 0.00 | - | 1 | 8 | 25.53% |
| BKNG240614C03700000 | 2024-05-23 9:55AM EDT | 2024-06-14 | 164.13 | 118.40 | 136.40 | 0.00 | - | 1 | 4 | 25.24% |
| BKNG240621C03700000 | 2024-05-28 3:46PM EDT | 2024-06-21 | 122.00 | 130.60 | 143.40 | -18.00 | -12.86% | 4 | 292 | 23.36% |
| BKNG240628C03700000 | 2024-05-23 1:29PM EDT | 2024-06-28 | 156.00 | 146.10 | 161.70 | 0.00 | - | 1 | 2 | 25.06% |
| BKNG240719C03700000 | 2024-05-28 10:31AM EDT | 2024-07-19 | 204.00 | 179.60 | 191.90 | +8.00 | +4.08% | 1 | 61 | 25.00% |
| BKNG240816C03700000 | 2024-05-20 10:31AM EDT | 2024-08-16 | 207.70 | 242.60 | 258.10 | 0.00 | - | - | 1 | 29.85% |
| BKNG240920C03700000 | 2024-05-20 9:41AM EDT | 2024-09-20 | 239.50 | 282.80 | 297.60 | 0.00 | - | 2 | 21 | 29.71% |
| BKNG241018C03700000 | 2024-05-10 3:20PM EDT | 2024-10-18 | 351.00 | 316.10 | 332.90 | 0.00 | - | 2 | 7 | 30.47% |
| BKNG250117C03700000 | 2024-05-20 10:13AM EDT | 2025-01-17 | 382.00 | 425.20 | 441.90 | 0.00 | - | 2 | 143 | 33.05% |
| BKNG250321C03700000 | 2024-05-20 12:39PM EDT | 2025-03-21 | 461.40 | 488.00 | 509.40 | 0.00 | - | - | 1 | 34.42% |
| BKNG250620C03700000 | 2024-05-23 10:10AM EDT | 2025-06-20 | 589.40 | 569.10 | 590.60 | 0.00 | - | 1 | 4 | 35.48% |
| BKNG260116C03700000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 549.41 | 658.00 | 676.00 | 0.00 | - | 1 | 3 | 33.15% |
| BKNG260618C03700000 | 2024-05-03 1:01PM EDT | 2026-06-18 | 729.00 | 831.40 | 856.40 | 0.00 | - | 2 | 1 | 38.26% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531P03700000 | 2024-05-28 3:46PM EDT | 2024-05-31 | 6.70 | 3.60 | 5.90 | +0.70 | +11.67% | 29 | 9 | 21.22% |
| BKNG240607P03700000 | 2024-05-28 10:52AM EDT | 2024-06-07 | 23.78 | 15.60 | 23.10 | -1.02 | -4.11% | 3 | 11 | 22.07% |
| BKNG240614P03700000 | 2024-05-28 2:43PM EDT | 2024-06-14 | 38.00 | 26.40 | 40.70 | +6.00 | +18.75% | 2 | 8 | 23.39% |
| BKNG240621P03700000 | 2024-05-28 1:55PM EDT | 2024-06-21 | 40.57 | 36.70 | 42.60 | -0.58 | -1.41% | 20 | 67 | 20.38% |
| BKNG240628P03700000 | 2024-05-24 2:02PM EDT | 2024-06-28 | 50.00 | 43.60 | 58.20 | 0.00 | - | 1 | 1 | 21.86% |
| BKNG240719P03700000 | 2024-05-28 10:04AM EDT | 2024-07-19 | 70.16 | 68.40 | 76.30 | -0.54 | -0.76% | 5 | 34 | 20.35% |
| BKNG240816P03700000 | 2024-05-28 2:42PM EDT | 2024-08-16 | 127.05 | 113.10 | 129.90 | +7.35 | +6.14% | 2 | 4 | 24.34% |
| BKNG240920P03700000 | 2024-05-20 11:35AM EDT | 2024-09-20 | 180.53 | 145.10 | 157.50 | 0.00 | - | 2 | 22 | 23.69% |
| BKNG241018P03700000 | 2024-05-07 10:34AM EDT | 2024-10-18 | 275.23 | 163.50 | 176.40 | 0.00 | - | 4 | 0 | 23.31% |
| BKNG250117P03700000 | 2024-05-24 12:01PM EDT | 2025-01-17 | 235.40 | 231.50 | 247.30 | 0.00 | - | 3 | 23 | 24.25% |
| BKNG250620P03700000 | 2023-12-11 1:10PM EDT | 2025-06-20 | 531.90 | 463.60 | 478.00 | 0.00 | - | 1 | 3 | 34.02% |
| BKNG260116P03700000 | 2024-02-29 4:58PM EDT | 2026-01-16 | 556.00 | 508.00 | 526.00 | 0.00 | - | 8 | 9 | 29.98% |
| BKNG260618P03700000 | 2024-05-17 12:09PM EDT | 2026-06-18 | 495.00 | 452.00 | 477.00 | 0.00 | - | 1 | 1 | 24.43% |
