Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
35.613,32 -778,15 (-2,14%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Bitcoin EUR
49.605,31 +577,88 (+1,18%) XRP EUR
0,48 +0,00 (+0,32%) Nasdaq Compositive
16.690,83 -436,87 (-2,55%) S&P 500
5.408,42 -94,99 (-1,73%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN261218C00037500 | 2024-09-06 3:34PM EDT | 37.50 | 42.00 | 40.10 | 42.90 | +42.00 | - | 1 | 0 | 50.64% |
| WYNN261218C00042500 | 2024-08-26 2:37PM EDT | 42.50 | 38.10 | 35.15 | 39.85 | 0.00 | - | - | 0 | 52.12% |
| WYNN261218C00050000 | 2024-08-20 3:48PM EDT | 50.00 | 31.75 | 31.15 | 33.10 | 0.00 | - | 1 | 3 | 44.42% |
| WYNN261218C00060000 | 2024-09-03 9:46AM EDT | 60.00 | 25.65 | 24.85 | 26.50 | 0.00 | - | 1 | 4 | 41.78% |
| WYNN261218C00065000 | 2024-09-03 1:40PM EDT | 65.00 | 22.50 | 22.15 | 23.55 | +22.50 | - | - | 1 | 40.68% |
| WYNN261218C00070000 | 2024-08-30 1:58PM EDT | 70.00 | 20.00 | 19.75 | 21.00 | 0.00 | - | 2 | 13 | 40.09% |
| WYNN261218C00072500 | 2024-08-14 10:05AM EDT | 72.50 | 16.61 | 18.50 | 19.55 | 0.00 | - | 1 | 20 | 39.21% |
| WYNN261218C00075000 | 2024-08-30 12:43PM EDT | 75.00 | 17.02 | 17.25 | 18.30 | 0.00 | - | 20 | 39 | 38.69% |
| WYNN261218C00077500 | 2024-09-06 1:55PM EDT | 77.50 | 17.10 | 16.00 | 17.20 | +0.38 | +2.27% | 1 | 19 | 38.41% |
| WYNN261218C00080000 | 2024-09-04 9:49AM EDT | 80.00 | 15.60 | 14.95 | 16.05 | 0.00 | - | 2 | 120 | 37.90% |
| WYNN261218C00082500 | 2024-08-07 3:38PM EDT | 82.50 | 14.00 | 13.95 | 15.05 | 0.00 | - | 2 | 20 | 37.63% |
| WYNN261218C00085000 | 2024-07-26 1:37PM EDT | 85.00 | 16.15 | 13.30 | 14.20 | 0.00 | - | 22 | 23 | 37.58% |
| WYNN261218C00087500 | 2024-08-23 1:47PM EDT | 87.50 | 12.38 | 12.05 | 13.15 | 0.00 | - | 2 | 3 | 36.99% |
| WYNN261218C00090000 | 2024-08-30 9:30AM EDT | 90.00 | 11.31 | 11.15 | 12.20 | 0.00 | - | 4 | 42 | 36.53% |
| WYNN261218C00092500 | 2024-07-30 11:30AM EDT | 92.50 | 14.29 | 9.70 | 10.70 | 0.00 | - | 12 | 6 | 34.78% |
| WYNN261218C00095000 | 2024-08-26 12:55PM EDT | 95.00 | 10.00 | 9.65 | 10.65 | 0.00 | - | 1 | 11 | 36.09% |
| WYNN261218C00100000 | 2024-09-06 1:25PM EDT | 100.00 | 9.00 | 6.80 | 10.50 | -0.25 | -2.70% | 1 | 57 | 38.39% |
| WYNN261218C00105000 | 2024-08-23 1:59PM EDT | 105.00 | 7.30 | 5.00 | 9.50 | 0.00 | - | 5 | 15 | 38.55% |
| WYNN261218C00110000 | 2024-08-05 10:12AM EDT | 110.00 | 5.50 | 4.00 | 8.50 | 0.00 | - | 1 | 2 | 38.46% |
| WYNN261218C00115000 | 2024-08-07 12:01PM EDT | 115.00 | 7.00 | 4.45 | 7.10 | 0.00 | - | 1 | 3 | 37.18% |
| WYNN261218C00120000 | 2024-08-08 2:13PM EDT | 120.00 | 4.80 | 2.50 | 6.45 | 0.00 | - | - | 31 | 37.42% |
| WYNN261218C00125000 | 2024-08-30 3:29PM EDT | 125.00 | 3.85 | 2.43 | 4.80 | 0.00 | - | 2 | 10 | 34.83% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN261218P00037500 | 2024-08-23 10:15AM EDT | 37.50 | 1.80 | 1.38 | 2.40 | 0.00 | - | 3 | 3 | 43.65% |
| WYNN261218P00040000 | 2024-08-30 9:30AM EDT | 40.00 | 2.20 | 1.73 | 2.74 | 0.00 | - | 1 | 12 | 42.30% |
| WYNN261218P00042500 | 2024-08-14 10:05AM EDT | 42.50 | 3.07 | 1.92 | 3.00 | 0.00 | - | 1 | 8 | 40.47% |
| WYNN261218P00045000 | 2024-08-08 11:15AM EDT | 45.00 | 3.43 | 2.12 | 3.50 | 0.00 | - | - | 2 | 39.72% |
| WYNN261218P00047500 | 2024-08-02 3:50PM EDT | 47.50 | 3.75 | 1.92 | 3.75 | 0.00 | - | 81 | 81 | 37.78% |
| WYNN261218P00050000 | 2024-08-15 10:09AM EDT | 50.00 | 4.35 | 2.72 | 4.70 | 0.00 | - | 3 | 11 | 38.48% |
| WYNN261218P00055000 | 2024-08-28 12:36PM EDT | 55.00 | 5.65 | 5.10 | 5.90 | 0.00 | - | 1 | 1 | 36.61% |
| WYNN261218P00060000 | 2024-08-28 12:39PM EDT | 60.00 | 7.10 | 6.50 | 7.55 | 0.00 | - | 300 | 869 | 35.59% |
| WYNN261218P00065000 | 2024-08-30 12:17PM EDT | 65.00 | 8.75 | 8.35 | 9.25 | 0.00 | - | 10 | 235 | 34.12% |
| WYNN261218P00067500 | 2024-08-07 11:14AM EDT | 67.50 | 10.07 | 9.35 | 9.95 | 0.00 | - | - | 10 | 32.84% |
| WYNN261218P00070000 | 2024-09-06 10:05AM EDT | 70.00 | 10.29 | 10.50 | 11.30 | +0.16 | +1.58% | 5 | 3 | 33.01% |
| WYNN261218P00072500 | 2024-08-23 1:47PM EDT | 72.50 | 11.26 | 11.55 | 12.40 | 0.00 | - | 2 | 4 | 32.44% |
| WYNN261218P00075000 | 2024-08-30 12:15PM EDT | 75.00 | 12.82 | 11.65 | 13.55 | 0.00 | - | 9 | 283 | 31.85% |
| WYNN261218P00077500 | 2024-08-21 12:03PM EDT | 77.50 | 13.35 | 13.40 | 14.95 | 0.00 | - | 5 | 7 | 31.68% |
| WYNN261218P00080000 | 2024-09-03 9:30AM EDT | 80.00 | 14.91 | 13.65 | 16.00 | 0.00 | - | 1 | 27 | 30.62% |
| WYNN261218P00082500 | 2024-07-31 9:33AM EDT | 82.50 | 13.90 | 15.75 | 16.60 | 0.00 | - | 2 | 14 | 28.46% |
| WYNN261218P00085000 | 2024-08-05 12:04PM EDT | 85.00 | 20.05 | 17.25 | 18.30 | 0.00 | - | - | 20 | 28.55% |
| WYNN261218P00087500 | 2024-08-28 10:57AM EDT | 87.50 | 19.78 | 18.95 | 20.35 | 0.00 | - | - | 1 | 29.28% |
| WYNN261218P00090000 | 2024-08-07 1:15PM EDT | 90.00 | 22.00 | 20.45 | 21.25 | 0.00 | - | 50 | 101 | 27.37% |
| WYNN261218P00092500 | 2024-07-25 12:53PM EDT | 92.50 | 19.10 | 21.20 | 23.10 | 0.00 | - | 1 | 1 | 27.40% |
| WYNN261218P00095000 | 2024-08-19 1:41PM EDT | 95.00 | 23.50 | 23.60 | 24.85 | 0.00 | - | 1 | 2 | 27.09% |
| WYNN261218P00115000 | 2024-08-20 10:35AM EDT | 115.00 | 39.02 | 38.30 | 40.25 | 0.00 | - | - | 2 | 23.19% |
| WYNN261218P00125000 | 2024-07-26 12:51PM EDT | 125.00 | 44.34 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 25.26% |
