Deutsche Märkte schließen in 6 Stunden 23 Minuten
DAX
18.418,59 -24,97 (-0,14%) Euro Stoxx 50
4.783,52 +4,86 (+0,10%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Gold
2.531,20 -1,50 (-0,06%) EUR/USD
1,1036 -0,0004 (-0,03%) Bitcoin EUR
51.594,57 +1.485,60 (+2,96%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920C00045000 | 2023-11-17 3:33PM EDT | 45.00 | 43.85 | 44.05 | 45.75 | 0.00 | - | 10 | 5 | 662.21% |
| WYNN240920C00050000 | 2024-08-05 9:51AM EDT | 50.00 | 24.50 | 26.80 | 28.55 | 0.00 | - | 4 | 16 | 181.54% |
| WYNN240920C00055000 | 2024-08-28 12:10PM EDT | 55.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240920C00060000 | 2024-08-28 2:09PM EDT | 60.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WYNN240920C00065000 | 2024-08-26 11:56AM EDT | 65.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240920C00067000 | 2024-08-22 10:02AM EDT | 67.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240920C00067500 | 2024-08-07 2:55PM EDT | 67.50 | 9.40 | 9.35 | 10.00 | 0.00 | - | - | 2 | 54.69% |
| WYNN240920C00068000 | 2024-08-20 9:38AM EDT | 68.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240920C00069000 | 2024-08-28 11:38AM EDT | 69.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WYNN240920C00070000 | 2024-09-09 12:41PM EDT | 70.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240920C00072000 | 2024-09-05 12:28PM EDT | 72.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240920C00072500 | 2024-09-03 3:55PM EDT | 72.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240920C00073000 | 2024-09-04 3:08PM EDT | 73.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| WYNN240920C00074000 | 2024-09-09 11:49AM EDT | 74.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240920C00075000 | 2024-09-06 12:06PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| WYNN240920C00076000 | 2024-09-09 3:26PM EDT | 76.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN240920C00077000 | 2024-09-09 3:54PM EDT | 77.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| WYNN240920C00077500 | 2024-09-09 2:52PM EDT | 77.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| WYNN240920C00078000 | 2024-09-09 3:48PM EDT | 78.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 3.13% |
| WYNN240920C00079000 | 2024-09-09 12:52PM EDT | 79.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| WYNN240920C00080000 | 2024-09-09 3:29PM EDT | 80.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| WYNN240920C00081000 | 2024-09-09 3:51PM EDT | 81.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| WYNN240920C00082000 | 2024-09-09 2:51PM EDT | 82.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| WYNN240920C00082500 | 2024-09-09 12:34PM EDT | 82.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| WYNN240920C00083000 | 2024-09-09 3:35PM EDT | 83.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| WYNN240920C00084000 | 2024-09-09 3:26PM EDT | 84.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN240920C00085000 | 2024-09-09 3:48PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| WYNN240920C00086000 | 2024-09-09 3:18PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WYNN240920C00087000 | 2024-08-28 1:29PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| WYNN240920C00087500 | 2024-09-09 3:18PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN240920C00088000 | 2024-08-28 1:29PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WYNN240920C00089000 | 2024-08-22 1:06PM EDT | 89.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WYNN240920C00090000 | 2024-09-05 2:20PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| WYNN240920C00092500 | 2024-09-09 2:08PM EDT | 92.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WYNN240920C00095000 | 2024-09-09 3:56PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| WYNN240920C00097500 | 2024-09-06 3:48PM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| WYNN240920C00100000 | 2024-09-09 12:39PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WYNN240920C00105000 | 2024-09-06 1:24PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240920C00110000 | 2024-08-20 11:19AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WYNN240920C00115000 | 2024-09-03 11:58AM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WYNN240920C00120000 | 2024-09-09 11:22AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| WYNN240920C00125000 | 2024-09-05 2:00PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240920C00130000 | 2024-08-30 12:11PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WYNN240920C00135000 | 2024-09-03 11:56AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240920C00140000 | 2024-06-14 10:45AM EDT | 140.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 154.88% |
| WYNN240920C00145000 | 2024-07-22 10:13AM EDT | 145.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 2 | 163 | 191.80% |
| WYNN240920C00150000 | 2024-04-09 2:27PM EDT | 150.00 | 0.53 | 0.00 | 0.29 | 0.00 | - | 5 | 16 | 172.85% |
| WYNN240920C00155000 | 2024-08-13 3:35PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WYNN240920C00160000 | 2024-08-13 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920P00045000 | 2024-08-26 1:29PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| WYNN240920P00047500 | 2024-08-05 3:29PM EDT | 47.50 | 0.25 | 0.00 | 0.11 | 0.00 | - | 4 | 4 | 123.44% |
| WYNN240920P00050000 | 2024-08-30 11:29AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240920P00055000 | 2024-08-26 2:35PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240920P00060000 | 2024-08-30 3:43PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN240920P00065000 | 2024-09-09 3:50PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WYNN240920P00066000 | 2024-09-05 11:41AM EDT | 66.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN240920P00067000 | 2024-09-09 3:27PM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| WYNN240920P00067500 | 2024-09-09 9:49AM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| WYNN240920P00068000 | 2024-09-09 9:31AM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WYNN240920P00069000 | 2024-09-04 10:55AM EDT | 69.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN240920P00070000 | 2024-09-09 11:42AM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| WYNN240920P00071000 | 2024-09-09 3:33PM EDT | 71.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| WYNN240920P00072000 | 2024-09-09 10:39AM EDT | 72.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| WYNN240920P00072500 | 2024-09-09 10:17AM EDT | 72.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WYNN240920P00073000 | 2024-09-09 3:28PM EDT | 73.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN240920P00074000 | 2024-09-06 3:13PM EDT | 74.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| WYNN240920P00075000 | 2024-09-09 3:03PM EDT | 75.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| WYNN240920P00076000 | 2024-09-09 11:25AM EDT | 76.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| WYNN240920P00077000 | 2024-09-09 12:02PM EDT | 77.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN240920P00077500 | 2024-09-09 3:39PM EDT | 77.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| WYNN240920P00078000 | 2024-09-06 2:38PM EDT | 78.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WYNN240920P00079000 | 2024-09-06 3:45PM EDT | 79.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| WYNN240920P00080000 | 2024-09-09 3:56PM EDT | 80.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| WYNN240920P00081000 | 2024-09-04 9:39AM EDT | 81.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240920P00082000 | 2024-09-05 3:49PM EDT | 82.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240920P00082500 | 2024-09-09 10:26AM EDT | 82.50 | 5.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WYNN240920P00083000 | 2024-08-26 11:56AM EDT | 83.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240920P00084000 | 2024-08-28 10:49AM EDT | 84.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240920P00085000 | 2024-08-30 10:56AM EDT | 85.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN240920P00086000 | 2024-08-30 12:10PM EDT | 86.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| WYNN240920P00087000 | 2024-08-27 9:53AM EDT | 87.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240920P00087500 | 2024-08-28 3:23PM EDT | 87.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| WYNN240920P00088000 | 2024-09-04 9:50AM EDT | 88.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240920P00090000 | 2024-09-09 11:42AM EDT | 90.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240920P00092500 | 2024-08-29 3:18PM EDT | 92.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240920P00095000 | 2024-08-21 9:51AM EDT | 95.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN240920P00097500 | 2024-08-19 3:20PM EDT | 97.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| WYNN240920P00100000 | 2024-08-23 3:49PM EDT | 100.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240920P00105000 | 2024-08-29 3:49PM EDT | 105.00 | 29.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240920P00110000 | 2024-08-29 3:49PM EDT | 110.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240920P00115000 | 2024-05-29 3:42PM EDT | 115.00 | 22.51 | 23.35 | 27.75 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240920P00120000 | 2024-08-23 10:12AM EDT | 120.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240920P00125000 | 2024-04-03 1:26PM EDT | 125.00 | 19.90 | 28.20 | 29.20 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN240920P00130000 | 2024-02-08 11:45AM EDT | 130.00 | 24.15 | 29.55 | 31.25 | 0.00 | - | - | 10 | 0.00% |
| WYNN240920P00135000 | 2024-08-13 9:31AM EDT | 135.00 | 61.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
