WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230609C00065000 | 2023-05-19 9:44AM EDT | 65.00 | 44.31 | 34.95 | 35.90 | 0.00 | - | 1 | 0 | 141.80% |
| WYNN230609C00080000 | 2023-05-30 9:39AM EDT | 80.00 | 20.95 | 20.00 | 21.10 | 0.00 | - | 1 | 2 | 94.73% |
| WYNN230609C00090000 | 2023-06-02 10:10AM EDT | 90.00 | 9.40 | 10.15 | 10.95 | +2.65 | +39.26% | 8 | 19 | 52.25% |
| WYNN230609C00092000 | 2023-06-01 9:37AM EDT | 92.00 | 5.60 | 8.30 | 9.10 | 0.00 | - | 3 | 3 | 50.68% |
| WYNN230609C00095000 | 2023-06-02 2:35PM EDT | 95.00 | 6.70 | 5.70 | 6.15 | +3.30 | +97.06% | 8 | 12 | 49.37% |
| WYNN230609C00097000 | 2023-06-02 2:45PM EDT | 97.00 | 5.00 | 4.15 | 4.50 | +2.78 | +125.23% | 16 | 61 | 45.36% |
| WYNN230609C00098000 | 2023-06-02 3:50PM EDT | 98.00 | 3.44 | 3.40 | 3.65 | +1.71 | +98.84% | 88 | 178 | 41.70% |
| WYNN230609C00100000 | 2023-06-02 3:53PM EDT | 100.00 | 2.26 | 2.23 | 2.31 | +1.20 | +113.21% | 562 | 761 | 38.50% |
| WYNN230609C00101000 | 2023-06-02 3:59PM EDT | 101.00 | 1.75 | 1.75 | 1.81 | +0.92 | +110.84% | 1,075 | 344 | 38.09% |
| WYNN230609C00102000 | 2023-06-02 3:59PM EDT | 102.00 | 1.40 | 1.37 | 1.40 | +0.79 | +129.51% | 4,902 | 475 | 37.99% |
| WYNN230609C00103000 | 2023-06-02 3:57PM EDT | 103.00 | 1.06 | 1.04 | 1.07 | +0.53 | +100.00% | 756 | 131 | 38.09% |
| WYNN230609C00104000 | 2023-06-02 3:52PM EDT | 104.00 | 0.82 | 0.77 | 0.89 | +0.32 | +64.00% | 190 | 349 | 40.09% |
| WYNN230609C00105000 | 2023-06-02 3:59PM EDT | 105.00 | 0.65 | 0.60 | 0.70 | +0.41 | +170.83% | 1,705 | 595 | 40.92% |
| WYNN230609C00106000 | 2023-06-02 3:56PM EDT | 106.00 | 0.47 | 0.44 | 0.55 | +0.24 | +104.35% | 251 | 112 | 41.80% |
| WYNN230609C00107000 | 2023-06-02 3:59PM EDT | 107.00 | 0.39 | 0.34 | 0.43 | +0.24 | +160.00% | 827 | 89 | 42.58% |
| WYNN230609C00108000 | 2023-06-02 3:56PM EDT | 108.00 | 0.28 | 0.28 | 0.31 | +0.13 | +86.67% | 8,570 | 111 | 42.48% |
| WYNN230609C00109000 | 2023-06-02 3:58PM EDT | 109.00 | 0.23 | 0.17 | 0.26 | +0.09 | +64.29% | 90 | 427 | 44.14% |
| WYNN230609C00110000 | 2023-06-02 3:50PM EDT | 110.00 | 0.20 | 0.16 | 0.19 | +0.12 | +150.00% | 212 | 725 | 44.34% |
| WYNN230609C00111000 | 2023-06-02 3:01PM EDT | 111.00 | 0.17 | 0.06 | 0.16 | 0.00 | - | 26 | 37 | 45.90% |
| WYNN230609C00112000 | 2023-06-02 3:00PM EDT | 112.00 | 0.14 | 0.04 | 0.14 | -0.24 | -63.16% | 57 | 62 | 47.66% |
| WYNN230609C00113000 | 2023-06-02 2:33PM EDT | 113.00 | 0.10 | 0.02 | 0.09 | +0.02 | +25.00% | 22 | 49 | 46.68% |
| WYNN230609C00114000 | 2023-06-02 1:30PM EDT | 114.00 | 0.14 | 0.02 | 0.15 | -0.02 | -12.50% | 11 | 60 | 54.39% |
| WYNN230609C00115000 | 2023-06-02 3:07PM EDT | 115.00 | 0.06 | 0.01 | 0.08 | +0.01 | +20.00% | 100 | 46 | 51.17% |
| WYNN230609C00116000 | 2023-06-02 3:21PM EDT | 116.00 | 0.03 | 0.01 | 0.13 | -0.03 | -50.00% | 1 | 170 | 52.73% |
| WYNN230609C00117000 | 2023-05-26 12:55PM EDT | 117.00 | 0.13 | 0.01 | 0.24 | 0.00 | - | 4 | 109 | 60.94% |
| WYNN230609C00118000 | 2023-06-02 2:30PM EDT | 118.00 | 0.10 | 0.00 | 0.09 | +0.04 | +66.67% | 7 | 15 | 54.30% |
| WYNN230609C00119000 | 2023-05-31 9:40AM EDT | 119.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 55.86% |
| WYNN230609C00120000 | 2023-06-02 11:14AM EDT | 120.00 | 0.05 | 0.00 | 0.08 | +0.02 | +66.67% | 1 | 2,084 | 58.20% |
| WYNN230609C00121000 | 2023-05-23 11:57AM EDT | 121.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 61.33% |
| WYNN230609C00122000 | 2023-05-19 3:20PM EDT | 122.00 | 0.24 | 0.00 | 0.12 | 0.00 | - | 3 | 13 | 66.02% |
| WYNN230609C00123000 | 2023-05-31 3:36PM EDT | 123.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 12 | 68.36% |
| WYNN230609C00125000 | 2023-05-30 10:18AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 71.09% |
| WYNN230609C00130000 | 2023-05-30 3:56PM EDT | 130.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 6 | 11 | 82.81% |
| WYNN230609C00135000 | 2023-05-03 12:34PM EDT | 135.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 92.97% |
| WYNN230609C00145000 | 2023-05-17 9:50AM EDT | 145.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 50 | 110.94% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230609P00060000 | 2023-05-26 1:05PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 137.50% |
| WYNN230609P00075000 | 2023-06-02 1:19PM EDT | 75.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 75 | 140 | 85.94% |
| WYNN230609P00080000 | 2023-06-01 1:36PM EDT | 80.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 5 | 242 | 77.34% |
| WYNN230609P00085000 | 2023-06-02 12:54PM EDT | 85.00 | 0.10 | 0.03 | 0.18 | -0.04 | -28.57% | 77 | 234 | 64.84% |
| WYNN230609P00089000 | 2023-06-02 11:36AM EDT | 89.00 | 0.14 | 0.07 | 0.24 | -0.31 | -68.89% | 23 | 9 | 53.52% |
| WYNN230609P00090000 | 2023-06-02 3:06PM EDT | 90.00 | 0.13 | 0.13 | 0.20 | -0.31 | -70.45% | 65 | 356 | 50.10% |
| WYNN230609P00093000 | 2023-06-02 3:34PM EDT | 93.00 | 0.26 | 0.24 | 0.29 | -0.81 | -75.70% | 29 | 99 | 43.65% |
| WYNN230609P00094000 | 2023-06-02 1:56PM EDT | 94.00 | 0.27 | 0.31 | 0.37 | -0.95 | -77.87% | 29 | 166 | 41.99% |
| WYNN230609P00095000 | 2023-06-02 3:05PM EDT | 95.00 | 0.51 | 0.41 | 0.48 | -1.12 | -68.71% | 69 | 212 | 40.63% |
| WYNN230609P00096000 | 2023-06-02 3:55PM EDT | 96.00 | 0.62 | 0.57 | 0.63 | -1.45 | -70.05% | 345 | 134 | 39.40% |
| WYNN230609P00097000 | 2023-06-02 3:46PM EDT | 97.00 | 0.84 | 0.76 | 0.88 | -1.45 | -63.32% | 55 | 507 | 39.50% |
| WYNN230609P00098000 | 2023-06-02 3:48PM EDT | 98.00 | 1.05 | 1.03 | 1.11 | -1.82 | -63.41% | 98 | 110 | 37.92% |
| WYNN230609P00099000 | 2023-06-02 3:50PM EDT | 99.00 | 1.43 | 1.38 | 1.43 | -1.97 | -57.94% | 121 | 259 | 36.94% |
| WYNN230609P00100000 | 2023-06-02 3:57PM EDT | 100.00 | 1.82 | 1.74 | 1.84 | -2.45 | -57.38% | 126 | 86 | 36.33% |
| WYNN230609P00101000 | 2023-06-02 3:57PM EDT | 101.00 | 2.42 | 2.31 | 2.38 | -1.58 | -39.50% | 140 | 396 | 36.67% |
| WYNN230609P00102000 | 2023-06-02 3:33PM EDT | 102.00 | 2.93 | 2.91 | 2.99 | -1.72 | -36.99% | 85 | 131 | 36.87% |
| WYNN230609P00103000 | 2023-06-02 2:29PM EDT | 103.00 | 3.15 | 3.60 | 3.70 | -2.25 | -41.67% | 151 | 166 | 37.70% |
| WYNN230609P00104000 | 2023-06-02 3:52PM EDT | 104.00 | 4.43 | 4.25 | 4.55 | -1.37 | -23.62% | 85 | 68 | 40.28% |
| WYNN230609P00105000 | 2023-06-02 3:25PM EDT | 105.00 | 4.99 | 5.05 | 5.50 | -3.06 | -38.01% | 274 | 121 | 44.48% |
| WYNN230609P00106000 | 2023-06-02 3:54PM EDT | 106.00 | 6.00 | 5.85 | 6.40 | -3.13 | -34.28% | 20 | 58 | 47.02% |
| WYNN230609P00107000 | 2023-06-02 2:17PM EDT | 107.00 | 6.28 | 6.75 | 7.25 | -2.61 | -29.36% | 9 | 41 | 47.66% |
| WYNN230609P00108000 | 2023-06-02 1:18PM EDT | 108.00 | 7.20 | 7.25 | 8.40 | -3.90 | -35.14% | 12 | 61 | 56.20% |
| WYNN230609P00109000 | 2023-05-31 1:24PM EDT | 109.00 | 12.05 | 8.60 | 9.20 | 0.00 | - | 2 | 92 | 54.64% |
| WYNN230609P00110000 | 2023-06-02 10:28AM EDT | 110.00 | 9.92 | 9.55 | 10.15 | -1.58 | -13.74% | 3 | 86 | 56.93% |
| WYNN230609P00111000 | 2023-05-30 9:44AM EDT | 111.00 | 10.95 | 10.30 | 11.15 | 0.00 | - | 4 | 4 | 60.79% |
| WYNN230609P00112000 | 2023-05-31 9:35AM EDT | 112.00 | 14.55 | 11.20 | 12.15 | 0.00 | - | 1 | 61 | 64.55% |
| WYNN230609P00113000 | 2023-06-02 11:13AM EDT | 113.00 | 12.11 | 12.30 | 13.10 | -3.49 | -22.37% | 3 | 16 | 66.26% |
| WYNN230609P00114000 | 2023-05-30 11:48AM EDT | 114.00 | 15.10 | 13.20 | 14.20 | 0.00 | - | 1 | 1 | 73.63% |
| WYNN230609P00115000 | 2023-05-30 10:30AM EDT | 115.00 | 16.14 | 14.30 | 15.25 | 0.00 | - | 9 | 0 | 55.47% |
| WYNN230609P00116000 | 2023-05-30 12:37PM EDT | 116.00 | 16.90 | 15.25 | 16.25 | 0.00 | - | 3 | 0 | 56.06% |
| WYNN230609P00117000 | 2023-05-31 10:39AM EDT | 117.00 | 20.20 | 16.30 | 17.20 | 0.00 | - | 1 | 0 | 58.59% |
| WYNN230609P00119000 | 2023-05-31 9:57AM EDT | 119.00 | 21.70 | 18.30 | 19.15 | 0.00 | - | 1 | 0 | 61.13% |
| WYNN230609P00120000 | 2023-05-31 10:14AM EDT | 120.00 | 23.00 | 19.25 | 20.30 | 0.00 | - | 1 | 0 | 69.14% |
| WYNN230609P00121000 | 2023-05-30 10:09AM EDT | 121.00 | 21.25 | 20.30 | 21.20 | 0.00 | - | 1 | 0 | 69.14% |
| WYNN230609P00124000 | 2023-05-19 9:33AM EDT | 124.00 | 14.70 | 23.30 | 24.30 | 0.00 | - | 1 | 0 | 81.64% |
| WYNN230609P00130000 | 2023-05-23 9:44AM EDT | 130.00 | 24.30 | 29.30 | 30.30 | 0.00 | - | - | 0 | 96.29% |
| WYNN230609P00135000 | 2023-05-22 9:40AM EDT | 135.00 | 24.05 | 34.30 | 35.70 | 0.00 | - | - | 0 | 124.61% |
