Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 +0,19 (+0,25%) Bitcoin EUR
62.373,25 -42,05 (-0,07%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
19 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,560.00 | 0.10 | 0.00 | - | 1 | 4 |
| 2,193.01 | 0.00 | - | 1 | 2 | 1,580.00 | 0.95 | 0.00 | - | 1 | 4 |
| 2,157.00 | 0.00 | - | 1 | 1 | 1,600.00 | 0.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,620.00 | 0.40 | 0.00 | - | 1 | 1 |
| 2,074.90 | 0.00 | - | - | 1 | 1,660.00 | - | - | - | - | - |
| 1,855.50 | 0.00 | - | 1 | 1 | 1,680.00 | 1.25 | 0.00 | - | 3 | 8 |
| 1,717.50 | 0.00 | - | 1 | 2 | 1,700.00 | 2.39 | 0.00 | - | 1 | 1 |
| 1,476.00 | 0.00 | - | 1 | 1 | 1,720.00 | 1.30 | 0.00 | - | 4 | 14 |
| 2,192.00 | 0.00 | - | 1 | 1 | 1,740.00 | 1.35 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,760.00 | 2.05 | -0.13 | -5.96% | 1 | 4 |
| 1,403.00 | 0.00 | - | 1 | 2 | 1,780.00 | 0.93 | 0.00 | - | 3 | 3 |
| 1,395.50 | 0.00 | - | - | 1 | 1,800.00 | 1.00 | 0.00 | - | 3 | 3 |
| 1,365.50 | 0.00 | - | - | 1 | 1,820.00 | 1.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,840.00 | 0.80 | 0.00 | - | 1 | 1 |
| 1,352.50 | 0.00 | - | - | 1 | 1,860.00 | 0.25 | 0.00 | - | 1 | 7 |
| 1,351.50 | 0.00 | - | 1 | 2 | 1,880.00 | 0.50 | 0.00 | - | 5 | 20 |
| 1,305.00 | 0.00 | - | 1 | 1 | 1,900.00 | 1.70 | 0.00 | - | 1 | 1 |
| 1,713.62 | 0.00 | - | 1 | 1 | 1,920.00 | 1.72 | 0.00 | - | 2 | 2 |
| 1,744.10 | 0.00 | - | 1 | 2 | 1,940.00 | - | - | - | - | - |
| 1,203.50 | 0.00 | - | - | 1 | 1,960.00 | - | - | - | - | - |
| 1,249.50 | 0.00 | - | - | 1 | 1,980.00 | - | - | - | - | - |
| 1,213.50 | 0.00 | - | 1 | 2 | 2,000.00 | 1.50 | 0.00 | - | 3 | 14 |
| 1,580.30 | 0.00 | - | 1 | 2 | 2,100.00 | 2.40 | +1.00 | +71.43% | 1 | 6 |
| - | - | - | - | - | 2,110.00 | 1.40 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 2,120.00 | 2.41 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,130.00 | 1.70 | 0.00 | - | - | 18 |
| - | - | - | - | - | 2,140.00 | 0.80 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 2,150.00 | 0.50 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2,160.00 | 0.80 | 0.00 | - | 1 | 6 |
| 1,447.00 | 0.00 | - | 1 | 3 | 2,200.00 | 0.25 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 2,210.00 | 0.50 | 0.00 | - | - | 2 |
| 1,549.09 | 0.00 | - | - | 1 | 2,250.00 | 3.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,260.00 | 1.00 | 0.00 | - | - | 1 |
| 1,326.30 | 0.00 | - | 1 | 1 | 2,280.00 | - | - | - | - | - |
| 1,667.50 | 0.00 | - | 1 | 2 | 2,300.00 | 2.15 | 0.00 | - | 1 | 7 |
| 1,297.10 | 0.00 | - | 1 | 1 | 2,310.00 | - | - | - | - | - |
| 1,215.60 | 0.00 | - | 1 | 2 | 2,390.00 | - | - | - | - | - |
| 1,570.40 | 0.00 | - | 1 | 4 | 2,400.00 | 2.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,420.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,500.00 | 0.35 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 2,600.00 | 0.85 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 2,700.00 | 1.00 | 0.00 | - | 2 | 62 |
| 923.00 | 0.00 | - | 1 | 2 | 2,800.00 | 2.25 | 0.00 | - | 2 | 23 |
| 731.90 | 0.00 | - | 1 | 3 | 2,900.00 | 2.10 | 0.00 | - | 5 | 24 |
| 553.28 | 0.00 | - | 1 | 2 | 3,000.00 | 4.00 | +1.15 | +40.35% | 4 | 60 |
| 523.20 | 0.00 | - | 2 | 2 | 3,060.00 | 10.80 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 3,065.00 | 111.78 | 0.00 | - | 10 | 1 |
| - | - | - | - | - | 3,070.00 | 13.20 | 0.00 | - | 2 | 2 |
| 628.00 | 0.00 | - | 1 | 1 | 3,075.00 | 84.50 | 0.00 | - | - | 1 |
| 761.00 | 0.00 | - | - | 2 | 3,080.00 | - | - | - | - | - |
| - | - | - | - | - | 3,085.00 | 11.60 | 0.00 | - | 1 | 1 |
| 641.10 | 0.00 | - | 2 | 4 | 3,090.00 | - | - | - | - | - |
| - | - | - | - | - | 3,095.00 | 110.00 | 0.00 | - | - | 1 |
| 465.00 | 0.00 | - | 1 | 3 | 3,100.00 | 4.75 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 3,105.00 | 12.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,115.00 | 69.00 | 0.00 | - | 2 | 3 |
| 645.30 | 0.00 | - | 2 | 2 | 3,120.00 | 105.70 | 0.00 | - | 10 | 5 |
| 640.90 | 0.00 | - | 1 | 1 | 3,125.00 | - | - | - | - | - |
| - | - | - | - | - | 3,130.00 | 95.90 | 0.00 | - | - | 1 |
| 638.10 | 0.00 | - | - | 1 | 3,135.00 | 81.80 | 0.00 | - | 1 | 1 |
| 633.20 | 0.00 | - | 1 | 2 | 3,140.00 | 48.00 | 0.00 | - | 1 | 4 |
| 628.40 | 0.00 | - | 1 | 1 | 3,145.00 | - | - | - | - | - |
| 623.50 | 0.00 | - | 1 | 4 | 3,150.00 | 24.62 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 3,155.00 | 54.40 | 0.00 | - | 2 | 7 |
| 595.50 | 0.00 | - | 1 | 1 | 3,160.00 | 15.30 | 0.00 | - | 1 | 11 |
| 609.00 | 0.00 | - | 1 | 3 | 3,165.00 | - | - | - | - | - |
| 604.20 | 0.00 | - | 1 | 1 | 3,170.00 | 25.12 | 0.00 | - | 1 | 2 |
| 561.60 | 0.00 | - | 1 | 1 | 3,175.00 | 24.70 | 0.00 | - | 5 | 6 |
| 545.22 | 0.00 | - | 1 | 1 | 3,180.00 | - | - | - | - | - |
| 603.70 | 0.00 | - | - | 2 | 3,185.00 | - | - | - | - | - |
| 520.82 | 0.00 | - | 1 | 1 | 3,190.00 | 95.80 | 0.00 | - | 1 | 2 |
| 594.80 | 0.00 | - | - | 1 | 3,195.00 | - | - | - | - | - |
| 526.50 | 0.00 | - | 2 | 2 | 3,200.00 | 6.00 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 3,205.00 | 97.14 | 0.00 | - | 10 | 10 |
| 524.75 | 0.00 | - | 1 | 0 | 3,210.00 | 9.70 | 0.00 | - | 1 | 2 |
| 605.20 | 0.00 | - | 1 | 4 | 3,215.00 | - | - | - | - | - |
| 556.50 | 0.00 | - | 1 | 1 | 3,220.00 | 93.20 | 0.00 | - | 2 | 3 |
| 551.70 | 0.00 | - | 1 | 4 | 3,225.00 | 96.70 | 0.00 | - | 2 | 2 |
| 510.80 | +68.68 | +15.53% | 1 | 1 | 3,230.00 | 9.60 | 0.00 | - | 51 | 48 |
| - | - | - | - | - | 3,235.00 | 33.12 | 0.00 | - | 1 | 1 |
| 521.40 | 0.00 | - | 1 | 4 | 3,240.00 | 28.34 | 0.00 | - | 1 | 5 |
| 528.60 | +256.70 | +94.41% | 1 | 1 | 3,245.00 | 13.50 | 0.00 | - | 1 | 5 |
| 486.82 | +111.97 | +29.87% | 1 | 2 | 3,250.00 | 11.10 | 0.00 | - | 3 | 62 |
| - | - | - | - | - | 3,255.00 | 74.70 | 0.00 | - | 3 | 6 |
| 524.00 | 0.00 | - | 3 | 5 | 3,260.00 | 9.00 | 0.00 | - | 2 | 36 |
| 508.80 | 0.00 | - | - | 1 | 3,270.00 | - | - | - | - | - |
| 499.30 | 0.00 | - | 1 | 1 | 3,280.00 | - | - | - | - | - |
| 477.98 | 0.00 | - | 1 | 4 | 3,300.00 | 12.90 | 0.00 | - | 1 | 80 |
| 452.70 | 0.00 | - | - | 1 | 3,330.00 | - | - | - | - | - |
| 430.80 | 0.00 | - | - | 2 | 3,360.00 | 14.08 | 0.00 | - | 1 | 4 |
| 372.40 | 0.00 | - | 3 | 3 | 3,380.00 | 18.00 | 0.00 | - | - | 3 |
| 446.90 | 0.00 | - | 2 | 24 | 3,400.00 | 19.50 | +0.50 | +2.63% | 1 | 95 |
| - | - | - | - | - | 3,420.00 | 25.05 | 0.00 | - | - | 6 |
| - | - | - | - | - | 3,440.00 | 28.40 | +2.72 | +10.59% | 1 | 2 |
| - | - | - | - | - | 3,460.00 | 32.10 | +9.50 | +42.04% | 1 | 5 |
| - | - | - | - | - | 3,480.00 | 33.10 | 0.00 | - | 1 | 1 |
| 386.00 | 0.00 | - | 2 | 20 | 3,500.00 | 33.90 | -0.11 | -0.32% | 3 | 101 |
| - | - | - | - | - | 3,540.00 | 53.00 | 0.00 | - | 1 | 1 |
| 304.07 | 0.00 | - | 1 | 11 | 3,550.00 | 31.90 | 0.00 | - | 4 | 47 |
| - | - | - | - | - | 3,560.00 | 32.80 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 3,580.00 | 36.00 | 0.00 | - | 1 | 1 |
| 300.53 | 0.00 | - | 1 | 40 | 3,600.00 | 57.00 | +13.86 | +32.13% | 1 | 116 |
| 183.40 | 0.00 | - | 2 | 2 | 3,620.00 | - | - | - | - | - |
| - | - | - | - | - | 3,640.00 | 57.00 | 0.00 | - | 1 | 2 |
| 177.58 | -37.27 | -17.35% | 1 | 83 | 3,650.00 | 68.75 | +7.70 | +12.61% | 19 | 55 |
| 171.07 | +171.07 | - | 1 | 0 | 3,660.00 | 77.50 | +15.32 | +24.64% | 2 | 2 |
| - | - | - | - | - | 3,680.00 | 75.70 | +75.70 | - | 2 | 0 |
| 141.32 | -62.68 | -30.73% | 3 | 63 | 3,700.00 | 98.30 | +28.14 | +40.11% | 1 | 41 |
| 179.96 | 0.00 | - | - | 1 | 3,720.00 | 81.63 | 0.00 | - | 5 | 5 |
| 170.00 | 0.00 | - | - | 1 | 3,740.00 | 88.88 | 0.00 | - | 5 | 5 |
| 117.40 | -27.70 | -19.09% | 1 | 27 | 3,750.00 | 73.40 | 0.00 | - | 1 | 11 |
| 176.00 | 0.00 | - | - | 1 | 3,760.00 | 95.60 | 0.00 | - | 2 | 12 |
| 118.05 | -10.70 | -8.31% | 2 | 13 | 3,780.00 | 109.80 | 0.00 | - | 1 | 2 |
| 95.30 | -9.00 | -8.63% | 7 | 60 | 3,800.00 | 153.00 | +33.00 | +27.50% | 1 | 20 |
| 83.40 | -39.80 | -32.31% | 3 | 11 | 3,820.00 | 116.20 | 0.00 | - | 6 | 8 |
| 98.90 | 0.00 | - | 4 | 1 | 3,840.00 | 134.50 | 0.00 | - | - | 4 |
| 77.00 | -6.50 | -7.78% | 12 | 54 | 3,850.00 | 114.00 | 0.00 | - | 1 | 5 |
| 93.80 | 0.00 | - | 3 | 1 | 3,860.00 | 130.70 | 0.00 | - | - | 1 |
| 81.50 | 0.00 | - | 4 | 9 | 3,880.00 | - | - | - | - | - |
| 59.80 | -14.50 | -19.52% | 1 | 45 | 3,900.00 | 182.90 | 0.00 | - | 1 | 3 |
| 83.50 | 0.00 | - | 2 | 1 | 3,920.00 | - | - | - | - | - |
| 44.87 | -20.33 | -31.18% | 4 | 11 | 3,940.00 | - | - | - | - | - |
| 45.50 | -16.50 | -26.61% | 1 | 31 | 3,950.00 | 228.80 | 0.00 | - | 1 | 2 |
| 65.59 | 0.00 | - | - | 1 | 3,960.00 | - | - | - | - | - |
| 58.00 | 0.00 | - | - | 1 | 3,980.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 10 | 45 | 4,000.00 | 241.40 | 0.00 | - | 1 | 7 |
| 55.14 | 0.00 | - | - | 1 | 4,020.00 | - | - | - | - | - |
| 50.69 | 0.00 | - | - | 1 | 4,040.00 | - | - | - | - | - |
| 42.24 | 0.00 | - | 8 | 15 | 4,050.00 | 543.67 | 0.00 | - | 2 | 2 |
| 19.60 | -10.73 | -35.38% | 1 | 16 | 4,100.00 | 380.90 | 0.00 | - | 5 | 7 |
| 21.00 | 0.00 | - | 2 | 1 | 4,120.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | - | 1 | 4,140.00 | - | - | - | - | - |
| 23.40 | 0.00 | - | 1 | 7 | 4,150.00 | - | - | - | - | - |
| 12.40 | -1.20 | -8.82% | 2 | 37 | 4,200.00 | 426.95 | 0.00 | - | - | 3 |
| 9.60 | -3.92 | -28.99% | 1 | 5 | 4,250.00 | - | - | - | - | - |
| 9.00 | -0.01 | -0.11% | 10 | 10 | 4,260.00 | - | - | - | - | - |
| 8.70 | 0.00 | - | 1 | 2 | 4,280.00 | - | - | - | - | - |
| 7.00 | -6.40 | -47.76% | 1 | 43 | 4,300.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 1 | 2 | 4,340.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 24 | 4,350.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 10 | 4,400.00 | 707.80 | 0.00 | - | 1 | 0 |
| 6.13 | 0.00 | - | 1 | 1 | 4,450.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 12 | 4,500.00 | 794.50 | 0.00 | - | 1 | 0 |
| 3.76 | 0.00 | - | 2 | 1 | 4,550.00 | - | - | - | - | - |
| 3.63 | -6.74 | -65.00% | 1 | 4 | 4,600.00 | - | - | - | - | - |
| 3.18 | 0.00 | - | 2 | 1 | 4,650.00 | 928.70 | 0.00 | - | - | 0 |
| 2.72 | 0.00 | - | 1 | 4 | 4,700.00 | - | - | - | - | - |
| 3.22 | 0.00 | - | 1 | 2 | 4,750.00 | - | - | - | - | - |
| 3.47 | 0.00 | - | 1 | 13 | 4,800.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 3 | 3 | 4,850.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 2 | 4,900.00 | - | - | - | - | - |
| 1.88 | +1.88 | - | 1 | 0 | 4,950.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 5 | 5,000.00 | - | - | - | - | - |
| 2.79 | 0.00 | - | 1 | 1 | 5,050.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 2 | 34 | 5,100.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 7 | 5 | 5,200.00 | 1,468.50 | 0.00 | - | - | 0 |
| 16.10 | 0.00 | - | 5 | 3 | 5,300.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 4 | 5,400.00 | - | - | - | - | - |
| 8.37 | 0.00 | - | 1 | 1 | 5,500.00 | 1,781.72 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 1 | 18 | 5,600.00 | 1,850.00 | 0.00 | - | 1 | 1 |
| 1.33 | 0.00 | - | 3 | 19 | 5,700.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.