Deutsche Märkte öffnen in 7 Stunden 25 Minuten

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,59-1,07 (-1,10%)
Börsenschluss: 04:00PM EDT
96,80 +0,21 (+0,22%)
Nachbörse: 07:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WYNN240524C000750002024-05-02 3:17PM EDT75.0020.4621.1522.100.00--0105.47%
WYNN240524C000800002024-04-30 3:13PM EDT80.0013.2216.4017.300.00--10114.45%
WYNN240524C000850002024-04-25 10:20AM EDT85.0012.5011.4012.000.00--070.12%
WYNN240524C000880002024-05-01 10:07AM EDT88.007.208.459.050.00--058.69%
WYNN240524C000890002024-05-17 12:36PM EDT89.007.957.407.950.00-3365.43%
WYNN240524C000900002024-05-21 3:57PM EDT90.006.796.456.90-0.86-11.24%105056.35%
WYNN240524C000920002024-05-17 3:51PM EDT92.004.753.255.200.00-23755.27%
WYNN240524C000930002024-05-20 12:58PM EDT93.004.992.743.900.00-56536.62%
WYNN240524C000940002024-05-20 12:14PM EDT94.003.502.353.55-0.77-18.03%24450.10%
WYNN240524C000950002024-05-21 3:50PM EDT95.002.001.852.05-0.60-23.08%2182626.81%
WYNN240524C000960002024-05-21 2:09PM EDT96.001.331.231.30-0.32-19.39%619224.27%
WYNN240524C000970002024-05-21 3:54PM EDT97.000.770.690.81-0.53-40.77%17637224.76%
WYNN240524C000980002024-05-21 3:09PM EDT98.000.350.350.42-0.45-56.25%15878423.78%
WYNN240524C000990002024-05-21 3:51PM EDT99.000.170.160.21-0.30-63.83%2071,07923.93%
WYNN240524C001000002024-05-21 2:13PM EDT100.000.080.060.10-0.17-68.00%8195424.32%
WYNN240524C001010002024-05-21 2:44PM EDT101.000.020.030.12-0.12-85.71%5432530.76%
WYNN240524C001020002024-05-21 1:47PM EDT102.000.040.010.12-0.03-42.86%1717235.74%
WYNN240524C001030002024-05-21 3:51PM EDT103.000.020.010.05-0.03-60.00%991,66333.99%
WYNN240524C001040002024-05-20 1:46PM EDT104.000.040.010.060.00-13339.45%
WYNN240524C001050002024-05-20 11:38AM EDT105.000.020.010.030.00-18225238.67%
WYNN240524C001060002024-05-20 11:48AM EDT106.000.020.010.030.00-27342.58%
WYNN240524C001070002024-05-17 2:49PM EDT107.000.030.010.030.00-286946.09%
WYNN240524C001080002024-05-17 1:51PM EDT108.000.030.010.030.00-91949.61%
WYNN240524C001090002024-05-21 10:39AM EDT109.000.010.010.74-0.01-50.00%204885.55%
WYNN240524C001100002024-05-21 3:18PM EDT110.000.010.010.02-0.01-50.00%2811751.56%
WYNN240524C001110002024-05-20 2:12PM EDT111.000.010.000.220.00-2973.24%
WYNN240524C001120002024-05-16 12:33PM EDT112.000.010.000.750.00-3999.22%
WYNN240524C001130002024-05-17 9:30AM EDT113.000.010.000.050.00-205364.84%
WYNN240524C001140002024-05-10 2:36PM EDT114.000.030.000.750.00-2022108.01%
WYNN240524C001150002024-05-21 2:45PM EDT115.000.010.000.420.00-2309999.22%
WYNN240524C001160002024-05-21 3:00PM EDT116.000.010.000.10-1.84-99.46%1011081.25%
WYNN240524C001200002024-05-06 12:13PM EDT120.000.200.000.100.00-3493.75%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WYNN240524P000680002024-05-14 3:15PM EDT68.000.010.000.640.00--5199.22%
WYNN240524P000690002024-05-16 9:37AM EDT69.000.010.000.040.00--17126.56%
WYNN240524P000700002024-05-15 1:37PM EDT70.000.010.000.240.00--1155.47%
WYNN240524P000710002024-05-15 10:37AM EDT71.000.010.000.040.00--17117.19%
WYNN240524P000720002024-05-16 10:57AM EDT72.000.010.000.240.00--25143.75%
WYNN240524P000730002024-05-17 9:55AM EDT73.000.010.001.270.00-99192.68%
WYNN240524P000750002024-05-08 1:10PM EDT75.000.010.001.270.00-32177.93%
WYNN240524P000800002024-05-21 2:31PM EDT80.000.010.000.25-0.02-66.67%157499.22%
WYNN240524P000810002024-05-21 3:27PM EDT81.000.010.010.05-0.04-80.00%93175.00%
WYNN240524P000820002024-05-17 1:58PM EDT82.000.020.010.240.00-1288.28%
WYNN240524P000850002024-05-21 1:01PM EDT85.000.020.010.13+0.01+100.00%313364.65%
WYNN240524P000860002024-04-30 3:43PM EDT86.001.240.010.490.00--277.34%
WYNN240524P000870002024-05-16 9:30AM EDT87.000.050.011.000.00-135786.23%
WYNN240524P000880002024-05-21 12:39PM EDT88.000.040.020.20+0.01+33.33%6110354.10%
WYNN240524P000890002024-05-21 3:56PM EDT89.000.060.030.06-0.08-57.14%15843.36%
WYNN240524P000900002024-05-20 3:22PM EDT90.000.030.010.760.00-820560.16%
WYNN240524P000910002024-05-20 2:10PM EDT91.000.040.010.560.00-1614760.84%
WYNN240524P000920002024-05-21 3:41PM EDT92.000.060.031.33+0.02+50.00%367957.81%
WYNN240524P000930002024-05-21 2:03PM EDT93.000.050.040.11-0.03-37.50%213026.86%
WYNN240524P000940002024-05-21 1:37PM EDT94.000.110.120.18-0.02-15.38%1527624.41%
WYNN240524P000950002024-05-21 3:53PM EDT95.000.310.280.34+0.04+14.81%121,63423.15%
WYNN240524P000960002024-05-21 1:24PM EDT96.000.460.580.63+0.05+12.20%2032822.22%
WYNN240524P000970002024-05-21 3:54PM EDT97.001.091.041.10+0.22+25.29%12839821.78%
WYNN240524P000980002024-05-21 3:53PM EDT98.001.751.651.82+0.50+40.00%3321523.49%
WYNN240524P000990002024-05-21 1:31PM EDT99.002.102.332.77+0.21+11.11%1312329.35%
WYNN240524P001000002024-05-21 3:10PM EDT100.003.143.255.30+0.37+13.36%1116452.49%
WYNN240524P001010002024-05-20 10:23AM EDT101.003.174.104.650.00-12637.21%
WYNN240524P001020002024-05-20 2:15PM EDT102.004.825.005.600.00-182040.04%
WYNN240524P001030002024-05-20 2:18PM EDT103.005.886.056.650.00-353548.05%
WYNN240524P001040002024-05-17 2:28PM EDT104.007.037.007.600.00-16050.20%
WYNN240524P001050002024-05-09 1:20PM EDT105.008.358.208.650.00-2058.20%
WYNN240524P001060002024-05-09 9:39AM EDT106.0010.109.109.600.00-2059.67%
WYNN240524P001070002024-05-17 2:30PM EDT107.0010.0210.1012.150.00-16091.70%
WYNN240524P001100002024-04-12 3:15PM EDT110.0010.0912.0015.600.00-1891.11%
WYNN240524P001110002024-05-08 3:42PM EDT111.0015.5914.0514.650.00-16085.55%