Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.650,61 +2.373,36 (+4,54%)
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 | 776.81% |
| WYNN240920C00050000 | 2024-08-05 9:51AM EDT | 50.00 | 24.50 | 26.80 | 28.55 | 0.00 | - | 4 | 16 | 155.86% |
| WYNN240920C00055000 | 2024-08-28 12:10PM EDT | 55.00 | 20.35 | 21.95 | 25.45 | 0.00 | - | 1 | 7 | 149.61% |
| WYNN240920C00060000 | 2024-09-10 9:57AM EDT | 60.00 | 16.05 | 18.35 | 18.75 | 0.00 | - | 14 | 27 | 99.22% |
| WYNN240920C00065000 | 2024-08-26 11:56AM EDT | 65.00 | 12.30 | 13.35 | 15.15 | 0.00 | - | 3 | 45 | 121.39% |
| WYNN240920C00067000 | 2024-08-22 10:02AM EDT | 67.00 | 10.65 | 11.35 | 12.75 | 0.00 | - | - | 1 | 97.85% |
| WYNN240920C00067500 | 2024-08-07 2:55PM EDT | 67.50 | 9.40 | 9.35 | 10.00 | 0.00 | - | - | 2 | 0.00% |
| WYNN240920C00068000 | 2024-08-20 9:38AM EDT | 68.00 | 8.75 | 10.35 | 10.70 | 0.00 | - | - | 2 | 55.08% |
| WYNN240920C00069000 | 2024-09-10 9:57AM EDT | 69.00 | 7.20 | 9.40 | 9.75 | 0.00 | - | 1 | 28 | 55.86% |
| WYNN240920C00070000 | 2024-09-13 3:24PM EDT | 70.00 | 8.66 | 8.40 | 8.75 | +3.16 | +57.45% | 5 | 227 | 50.78% |
| WYNN240920C00072000 | 2024-09-13 1:51PM EDT | 72.00 | 7.02 | 6.45 | 6.75 | +3.22 | +84.74% | 2 | 8 | 51.07% |
| WYNN240920C00072500 | 2024-09-13 10:25AM EDT | 72.50 | 6.15 | 6.00 | 6.35 | +2.50 | +68.49% | 10 | 362 | 52.64% |
| WYNN240920C00073000 | 2024-09-13 10:44AM EDT | 73.00 | 6.13 | 5.55 | 6.40 | +1.23 | +25.10% | 3 | 304 | 54.39% |
| WYNN240920C00074000 | 2024-09-13 9:59AM EDT | 74.00 | 4.79 | 4.60 | 4.85 | +2.32 | +93.93% | 520 | 526 | 42.97% |
| WYNN240920C00075000 | 2024-09-13 2:57PM EDT | 75.00 | 3.85 | 3.75 | 3.90 | +1.69 | +78.24% | 133 | 784 | 38.09% |
| WYNN240920C00076000 | 2024-09-13 3:48PM EDT | 76.00 | 3.10 | 2.89 | 5.10 | +1.93 | +164.96% | 154 | 365 | 60.50% |
| WYNN240920C00077000 | 2024-09-13 3:56PM EDT | 77.00 | 2.31 | 2.19 | 2.38 | +1.21 | +110.00% | 539 | 803 | 35.89% |
| WYNN240920C00077500 | 2024-09-13 3:48PM EDT | 77.50 | 2.00 | 1.89 | 1.96 | +1.10 | +122.22% | 90 | 1,159 | 33.15% |
| WYNN240920C00078000 | 2024-09-13 3:37PM EDT | 78.00 | 1.61 | 1.58 | 1.66 | +0.92 | +133.33% | 968 | 911 | 32.81% |
| WYNN240920C00079000 | 2024-09-13 3:59PM EDT | 79.00 | 1.12 | 1.05 | 1.15 | +0.72 | +180.00% | 354 | 154 | 32.28% |
| WYNN240920C00080000 | 2024-09-13 3:58PM EDT | 80.00 | 0.72 | 0.68 | 0.74 | +0.46 | +176.92% | 1,299 | 2,188 | 31.40% |
| WYNN240920C00081000 | 2024-09-13 3:39PM EDT | 81.00 | 0.41 | 0.40 | 0.48 | +0.25 | +156.25% | 174 | 1,578 | 31.74% |
| WYNN240920C00082000 | 2024-09-13 3:50PM EDT | 82.00 | 0.28 | 0.23 | 0.40 | +0.17 | +154.55% | 206 | 111 | 35.55% |
| WYNN240920C00082500 | 2024-09-13 3:59PM EDT | 82.50 | 0.22 | 0.05 | 0.33 | +0.16 | +266.67% | 578 | 5,318 | 36.04% |
| WYNN240920C00083000 | 2024-09-13 3:18PM EDT | 83.00 | 0.16 | 0.12 | 0.18 | +0.08 | +100.00% | 11 | 149 | 32.32% |
| WYNN240920C00084000 | 2024-09-13 12:31PM EDT | 84.00 | 0.15 | 0.07 | 0.12 | +0.09 | +150.00% | 23 | 443 | 33.59% |
| WYNN240920C00085000 | 2024-09-13 3:19PM EDT | 85.00 | 0.06 | 0.05 | 0.11 | +0.04 | +200.00% | 409 | 2,128 | 37.31% |
| WYNN240920C00086000 | 2024-09-13 3:39PM EDT | 86.00 | 0.05 | 0.02 | 0.07 | +0.03 | +150.00% | 61 | 28 | 37.89% |
| WYNN240920C00087000 | 2024-09-13 3:59PM EDT | 87.00 | 0.05 | 0.00 | 0.13 | +0.04 | +400.00% | 42 | 20 | 47.07% |
| WYNN240920C00087500 | 2024-09-13 11:08AM EDT | 87.50 | 0.04 | 0.02 | 0.10 | +0.03 | +300.00% | 361 | 1,803 | 46.58% |
| WYNN240920C00088000 | 2024-08-28 1:29PM EDT | 88.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 8 | 21 | 42.97% |
| WYNN240920C00089000 | 2024-08-22 1:06PM EDT | 89.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | - | 8 | 70.61% |
| WYNN240920C00090000 | 2024-09-13 1:24PM EDT | 90.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 11 | 2,539 | 46.09% |
| WYNN240920C00092500 | 2024-09-12 11:01AM EDT | 92.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 25 | 737 | 53.91% |
| WYNN240920C00095000 | 2024-09-13 3:41PM EDT | 95.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 13 | 744 | 65.63% |
| WYNN240920C00097500 | 2024-09-13 10:44AM EDT | 97.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 280 | 62.50% |
| WYNN240920C00100000 | 2024-09-13 12:41PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,689 | 68.75% |
| WYNN240920C00105000 | 2024-09-11 11:16AM EDT | 105.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 200 | 744 | 107.03% |
| WYNN240920C00110000 | 2024-09-12 9:43AM EDT | 110.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 3 | 615 | 130.47% |
| WYNN240920C00115000 | 2024-09-13 1:53PM EDT | 115.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 705 | 129.30% |
| WYNN240920C00120000 | 2024-09-09 11:22AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 671 | 118.75% |
| WYNN240920C00125000 | 2024-09-05 2:00PM EDT | 125.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 510 | 187.89% |
| WYNN240920C00130000 | 2024-08-30 12:11PM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 302 | 200.20% |
| WYNN240920C00135000 | 2024-09-03 11:56AM EDT | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 40 | 211.72% |
| WYNN240920C00140000 | 2024-06-14 10:45AM EDT | 140.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 188.28% |
| WYNN240920C00145000 | 2024-07-22 10:13AM EDT | 145.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 2 | 163 | 233.59% |
| WYNN240920C00150000 | 2024-04-09 2:27PM EDT | 150.00 | 0.53 | 0.00 | 0.29 | 0.00 | - | 5 | 16 | 210.94% |
| WYNN240920C00155000 | 2024-08-13 3:35PM EDT | 155.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 102 | 192.97% |
| WYNN240920C00160000 | 2024-08-13 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 261.91% |
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 | 0.03 | 0.00 | - | 11 | 18 | 150.00% |
| WYNN240920P00047500 | 2024-08-05 3:29PM EDT | 47.50 | 0.25 | 0.00 | 0.11 | 0.00 | - | 4 | 4 | 160.16% |
| WYNN240920P00050000 | 2024-08-30 11:29AM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 199.90% |
| WYNN240920P00055000 | 2024-09-12 9:51AM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 95 | 164.06% |
| WYNN240920P00060000 | 2024-09-13 11:27AM EDT | 60.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 11 | 562 | 84.38% |
| WYNN240920P00065000 | 2024-09-12 9:58AM EDT | 65.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 2 | 1,203 | 73.24% |
| WYNN240920P00066000 | 2024-09-13 10:24AM EDT | 66.00 | 0.01 | 0.01 | 0.75 | -0.04 | -80.00% | 1 | 74 | 92.77% |
| WYNN240920P00067000 | 2024-09-13 1:44PM EDT | 67.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 2 | 238 | 54.30% |
| WYNN240920P00067500 | 2024-09-10 1:26PM EDT | 67.50 | 0.15 | 0.01 | 0.08 | 0.00 | - | 3 | 158 | 53.91% |
| WYNN240920P00068000 | 2024-09-13 10:46AM EDT | 68.00 | 0.03 | 0.02 | 0.75 | -0.14 | -82.35% | 24 | 32 | 80.57% |
| WYNN240920P00069000 | 2024-09-13 11:39AM EDT | 69.00 | 0.04 | 0.02 | 0.20 | -0.07 | -63.64% | 218 | 248 | 55.47% |
| WYNN240920P00070000 | 2024-09-13 12:56PM EDT | 70.00 | 0.06 | 0.05 | 0.21 | -0.06 | -50.00% | 50 | 1,045 | 52.15% |
| WYNN240920P00071000 | 2024-09-13 12:59PM EDT | 71.00 | 0.06 | 0.03 | 0.27 | -0.11 | -64.71% | 23 | 302 | 56.06% |
| WYNN240920P00072000 | 2024-09-13 11:37AM EDT | 72.00 | 0.06 | 0.05 | 0.24 | -0.40 | -86.96% | 22 | 101 | 48.54% |
| WYNN240920P00072500 | 2024-09-13 2:28PM EDT | 72.50 | 0.10 | 0.07 | 0.11 | -0.46 | -82.14% | 24 | 231 | 37.50% |
| WYNN240920P00073000 | 2024-09-13 3:34PM EDT | 73.00 | 0.11 | 0.10 | 0.13 | -0.42 | -79.25% | 76 | 139 | 36.33% |
| WYNN240920P00074000 | 2024-09-13 3:48PM EDT | 74.00 | 0.17 | 0.15 | 0.18 | -0.44 | -72.13% | 49 | 426 | 33.79% |
| WYNN240920P00075000 | 2024-09-13 3:33PM EDT | 75.00 | 0.24 | 0.25 | 0.40 | -0.64 | -72.73% | 1,119 | 1,885 | 36.67% |
| WYNN240920P00076000 | 2024-09-13 3:29PM EDT | 76.00 | 0.40 | 0.36 | 0.46 | -0.87 | -68.50% | 80 | 826 | 31.59% |
| WYNN240920P00077000 | 2024-09-13 3:56PM EDT | 77.00 | 0.69 | 0.67 | 0.73 | -1.30 | -65.33% | 340 | 637 | 31.10% |
| WYNN240920P00077500 | 2024-09-13 12:04PM EDT | 77.50 | 0.71 | 0.84 | 0.89 | -1.50 | -67.87% | 91 | 1,559 | 30.52% |
| WYNN240920P00078000 | 2024-09-13 3:37PM EDT | 78.00 | 1.05 | 1.03 | 1.09 | -1.91 | -64.53% | 51 | 129 | 30.23% |
| WYNN240920P00079000 | 2024-09-13 3:59PM EDT | 79.00 | 1.55 | 1.52 | 1.62 | -1.65 | -51.56% | 122 | 66 | 30.66% |
| WYNN240920P00080000 | 2024-09-13 3:32PM EDT | 80.00 | 2.21 | 2.12 | 2.20 | -2.73 | -55.26% | 55 | 819 | 29.40% |
| WYNN240920P00081000 | 2024-09-13 3:54PM EDT | 81.00 | 2.97 | 2.56 | 3.90 | -2.77 | -48.26% | 1 | 40 | 54.98% |
| WYNN240920P00082000 | 2024-09-05 3:49PM EDT | 82.00 | 5.33 | 2.59 | 5.40 | 0.00 | - | 1 | 7 | 75.29% |
| WYNN240920P00082500 | 2024-09-13 10:00AM EDT | 82.50 | 5.05 | 3.65 | 4.25 | -2.99 | -37.19% | 6 | 1,313 | 31.15% |
| WYNN240920P00083000 | 2024-08-26 11:56AM EDT | 83.00 | 6.30 | 4.50 | 4.80 | 0.00 | - | 1 | 5 | 35.94% |
| WYNN240920P00084000 | 2024-09-13 2:00PM EDT | 84.00 | 5.38 | 5.45 | 5.70 | -2.61 | -32.67% | 35 | 0 | 36.04% |
| WYNN240920P00085000 | 2024-09-12 3:27PM EDT | 85.00 | 8.70 | 6.25 | 8.40 | 0.00 | - | 96 | 29 | 66.06% |
| WYNN240920P00086000 | 2024-09-10 3:09PM EDT | 86.00 | 10.79 | 7.30 | 9.65 | 0.00 | - | 35 | 0 | 76.71% |
| WYNN240920P00087000 | 2024-08-27 9:53AM EDT | 87.00 | 9.95 | 7.00 | 10.65 | 0.00 | - | - | 0 | 56.64% |
| WYNN240920P00087500 | 2024-08-28 3:23PM EDT | 87.50 | 12.30 | 7.05 | 11.10 | 0.00 | - | 43 | 3 | 118.56% |
| WYNN240920P00088000 | 2024-09-04 9:50AM EDT | 88.00 | 10.90 | 7.90 | 10.75 | 0.00 | - | 1 | 1 | 96.78% |
| WYNN240920P00090000 | 2024-09-13 10:00AM EDT | 90.00 | 12.15 | 11.35 | 12.10 | -1.55 | -11.31% | 3 | 21 | 63.28% |
| WYNN240920P00092500 | 2024-08-29 3:18PM EDT | 92.50 | 16.75 | 12.90 | 15.30 | 0.00 | - | 3 | 1 | 59.57% |
| WYNN240920P00095000 | 2024-09-11 9:57AM EDT | 95.00 | 19.65 | 15.20 | 17.80 | 0.00 | - | 1 | 2 | 134.18% |
| WYNN240920P00097500 | 2024-08-19 3:20PM EDT | 97.50 | 20.60 | 18.75 | 21.15 | 0.00 | - | 110 | 0 | 131.74% |
| WYNN240920P00100000 | 2024-08-23 3:49PM EDT | 100.00 | 22.85 | 20.40 | 23.55 | 0.00 | - | 1 | 0 | 117.77% |
| WYNN240920P00105000 | 2024-08-29 3:49PM EDT | 105.00 | 29.19 | 25.05 | 26.95 | 0.00 | - | 3 | 4 | 133.40% |
| WYNN240920P00110000 | 2024-08-29 3:49PM EDT | 110.00 | 34.21 | 29.85 | 32.70 | 0.00 | - | 3 | 0 | 190.72% |
| 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 | 39.65 | 43.05 | 0.00 | - | 1 | 0 | 239.45% |
| 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% |
