Deutsche Märkte öffnen in 8 Minuten
Nikkei 225
37.723,91 +568,58 (+1,53%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
57.115,60 +1.572,60 (+2,83%) XRP EUR
0,53 +0,00 (+0,57%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250620C00037500 | 2024-09-12 11:56AM EDT | 37.50 | 39.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN250620C00045000 | 2024-08-19 11:08AM EDT | 45.00 | 34.20 | 34.10 | 35.65 | 0.00 | - | 10 | 20 | 41.11% |
| WYNN250620C00047500 | 2024-08-01 11:16AM EDT | 47.50 | 34.15 | 31.20 | 31.80 | 0.00 | - | 10 | 16 | 0.00% |
| WYNN250620C00050000 | 2024-09-19 11:48AM EDT | 50.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WYNN250620C00055000 | 2024-08-21 9:51AM EDT | 55.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250620C00060000 | 2024-08-09 9:40AM EDT | 60.00 | 20.80 | 20.85 | 21.20 | 0.00 | - | 50 | 80 | 28.57% |
| WYNN250620C00065000 | 2024-09-17 12:53PM EDT | 65.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN250620C00067500 | 2024-08-15 2:33PM EDT | 67.50 | 15.55 | 16.70 | 16.95 | 0.00 | - | - | 33 | 36.51% |
| WYNN250620C00070000 | 2024-09-19 10:49AM EDT | 70.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250620C00072500 | 2024-08-13 1:39PM EDT | 72.50 | 11.13 | 11.90 | 12.15 | 0.00 | - | - | 6 | 29.30% |
| WYNN250620C00075000 | 2024-09-13 10:37AM EDT | 75.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WYNN250620C00077500 | 2024-09-18 1:22PM EDT | 77.50 | 10.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250620C00080000 | 2024-09-19 3:58PM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN250620C00082500 | 2024-09-04 12:23PM EDT | 82.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WYNN250620C00085000 | 2024-09-19 9:48AM EDT | 85.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WYNN250620C00087500 | 2024-08-07 11:42AM EDT | 87.50 | 6.15 | 6.05 | 6.25 | 0.00 | - | 3 | 36 | 32.78% |
| WYNN250620C00090000 | 2024-09-19 2:32PM EDT | 90.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| WYNN250620C00092500 | 2024-09-19 10:20AM EDT | 92.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WYNN250620C00095000 | 2024-09-19 1:59PM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WYNN250620C00097500 | 2024-09-18 10:19AM EDT | 97.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN250620C00100000 | 2024-09-19 1:39PM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN250620C00105000 | 2024-09-17 3:53PM EDT | 105.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN250620C00110000 | 2024-09-13 3:34PM EDT | 110.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN250620C00115000 | 2024-09-05 11:32AM EDT | 115.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WYNN250620C00120000 | 2024-09-10 2:35PM EDT | 120.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN250620C00125000 | 2024-09-10 10:59AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN250620C00130000 | 2024-09-19 9:46AM EDT | 130.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN250620C00135000 | 2024-09-19 9:44AM EDT | 135.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN250620C00140000 | 2024-09-19 9:45AM EDT | 140.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN250620C00145000 | 2024-09-19 9:48AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN250620C00150000 | 2024-09-19 1:41PM EDT | 150.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN250620C00155000 | 2024-09-19 2:26PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN250620C00160000 | 2024-09-19 2:25PM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250620P00037500 | 2024-09-17 10:38AM EDT | 37.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN250620P00040000 | 2024-09-19 1:41PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN250620P00042500 | 2024-09-13 9:53AM EDT | 42.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN250620P00045000 | 2024-08-21 10:26AM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN250620P00047500 | 2024-08-27 1:57PM EDT | 47.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WYNN250620P00050000 | 2024-09-11 2:20PM EDT | 50.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN250620P00055000 | 2024-09-11 1:33PM EDT | 55.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| WYNN250620P00060000 | 2024-09-12 3:55PM EDT | 60.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| WYNN250620P00065000 | 2024-09-03 11:40AM EDT | 65.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| WYNN250620P00067500 | 2024-08-28 10:02AM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN250620P00070000 | 2024-09-17 3:54PM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WYNN250620P00072500 | 2024-09-17 3:54PM EDT | 72.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WYNN250620P00075000 | 2024-09-19 9:55AM EDT | 75.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WYNN250620P00077500 | 2024-09-19 12:41PM EDT | 77.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| WYNN250620P00080000 | 2024-09-19 12:40PM EDT | 80.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.10% |
| WYNN250620P00082500 | 2024-09-19 12:31PM EDT | 82.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| WYNN250620P00085000 | 2024-09-06 2:19PM EDT | 85.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250620P00087500 | 2024-09-19 10:00AM EDT | 87.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN250620P00090000 | 2024-09-13 1:34PM EDT | 90.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| WYNN250620P00092500 | 2024-08-02 12:50PM EDT | 92.50 | 18.67 | 17.40 | 18.75 | 0.00 | - | 1 | 167 | 39.01% |
| WYNN250620P00095000 | 2024-09-06 2:19PM EDT | 95.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250620P00097500 | 2024-08-30 3:05PM EDT | 97.50 | 21.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN250620P00100000 | 2024-09-13 3:51PM EDT | 100.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN250620P00105000 | 2024-08-22 11:53AM EDT | 105.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WYNN250620P00110000 | 2024-08-20 3:22PM EDT | 110.00 | 33.80 | 29.40 | 30.20 | 0.00 | - | 6 | 20 | 22.34% |
| WYNN250620P00115000 | 2024-09-19 9:52AM EDT | 115.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WYNN250620P00120000 | 2024-09-10 9:36AM EDT | 120.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WYNN250620P00125000 | 2024-05-23 9:37AM EDT | 125.00 | 30.50 | 32.95 | 37.20 | 0.00 | - | 1 | 4 | 0.00% |
| WYNN250620P00130000 | 2024-05-20 11:30AM EDT | 130.00 | 32.69 | 38.70 | 42.90 | 0.00 | - | - | 0 | 0.00% |
