Deutsche Märkte geschlossen

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,20+0,42 (+0,47%)
Börsenschluss: 04:00PM EDT
89,24 +0,04 (+0,04%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WYNN240621C000450002024-04-02 10:18AM EDT45.0059.2547.5550.550.00-48854.10%
WYNN240621C000500002024-04-16 1:02PM EDT50.0049.4045.0048.900.00-36925.39%
WYNN240621C000550002024-03-01 1:47PM EDT55.0045.1745.9049.750.00-251,116.80%
WYNN240621C000600002023-07-13 9:51AM EDT60.0054.6543.4544.300.00--11,043.07%
WYNN240621C000650002024-06-17 12:02PM EDT65.0023.1722.7025.850.00-5045166.41%
WYNN240621C000700002024-06-17 2:02PM EDT70.0018.5017.7020.900.00-132138.28%
WYNN240621C000750002024-04-12 2:33PM EDT75.0027.1821.4522.100.00-1225459.18%
WYNN240621C000775002024-05-28 12:47PM EDT77.5017.1011.5512.050.00-22887.50%
WYNN240621C000800002024-06-18 3:43PM EDT80.009.558.1510.55+1.19+14.23%2519476.95%
WYNN240621C000825002024-06-14 11:31AM EDT82.505.806.557.950.00-211485.74%
WYNN240621C000840002024-06-12 10:42AM EDT84.007.915.005.550.00--1061.72%
WYNN240621C000850002024-06-14 12:38PM EDT85.003.493.454.600.00-1154055.76%
WYNN240621C000860002024-06-17 10:19AM EDT86.003.243.054.50+1.23+61.19%18654.39%
WYNN240621C000870002024-06-18 9:30AM EDT87.002.282.074.50+0.92+67.65%91462.60%
WYNN240621C000875002024-06-17 10:52AM EDT87.501.501.622.560.00-567849.02%
WYNN240621C000880002024-06-18 12:49PM EDT88.001.471.441.99+0.13+9.70%328240.67%
WYNN240621C000890002024-06-18 3:48PM EDT89.000.850.820.91-0.02-2.30%15526125.00%
WYNN240621C000900002024-06-18 3:41PM EDT90.000.400.360.40-0.06-13.04%2989,77622.56%
WYNN240621C000910002024-06-18 3:50PM EDT91.000.180.150.39-0.07-28.00%1231,00832.32%
WYNN240621C000920002024-06-18 3:42PM EDT92.000.080.050.29-0.02-20.00%16480436.82%
WYNN240621C000925002024-06-18 2:04PM EDT92.500.040.030.10-0.05-55.56%943229.69%
WYNN240621C000930002024-06-18 3:47PM EDT93.000.030.020.10-0.04-57.14%2421,64732.91%
WYNN240621C000940002024-06-18 3:07PM EDT94.000.020.000.20-0.01-33.33%3321146.68%
WYNN240621C000950002024-06-18 3:27PM EDT95.000.030.010.15-0.02-40.00%462,33049.41%
WYNN240621C000960002024-06-18 3:26PM EDT96.000.070.000.12+0.04+133.33%1066952.73%
WYNN240621C000970002024-06-18 3:54PM EDT97.000.030.010.41+0.01+50.00%1464566.50%
WYNN240621C000975002024-06-18 11:56AM EDT97.500.030.000.05+0.01+50.00%62,06651.95%
WYNN240621C000980002024-06-12 2:00PM EDT98.000.050.000.750.00-719884.28%
WYNN240621C000990002024-06-18 12:37PM EDT99.000.740.000.73+0.71+2,366.67%67289.94%
WYNN240621C001000002024-06-18 3:49PM EDT100.000.030.010.03-0.03-50.00%172,93756.25%
WYNN240621C001010002024-06-07 9:40AM EDT101.000.100.010.750.00-123103.13%
WYNN240621C001020002024-06-18 12:16PM EDT102.000.010.001.00-0.01-50.00%2127117.19%
WYNN240621C001030002024-06-18 9:30AM EDT103.000.010.000.750.00-124114.45%
WYNN240621C001040002024-06-14 3:42PM EDT104.000.030.001.270.00-13218137.79%
WYNN240621C001050002024-06-18 11:52AM EDT105.000.010.000.020.00-145,43370.31%
WYNN240621C001060002024-06-18 10:55AM EDT106.000.490.001.27+0.46+1,533.33%211149.61%
WYNN240621C001080002024-06-17 3:25PM EDT108.000.010.000.750.00-6465141.41%
WYNN240621C001100002024-06-18 1:02PM EDT110.000.010.000.01-0.01-50.00%26,15781.25%
WYNN240621C001150002024-06-18 11:51AM EDT115.000.010.000.010.00-23,08996.88%
WYNN240621C001200002024-06-18 11:13AM EDT120.000.020.000.05+0.01+100.00%17,665131.25%
WYNN240621C001250002024-06-04 11:57AM EDT125.000.010.001.780.00-291,844263.09%
WYNN240621C001300002024-06-03 9:30AM EDT130.000.360.000.150.00-1479184.38%
WYNN240621C001350002024-05-22 11:48AM EDT135.000.120.001.550.00-2133296.09%
WYNN240621C001400002024-05-10 12:59PM EDT140.000.020.000.900.00-1104282.62%
WYNN240621C001450002024-05-24 2:32PM EDT145.000.170.001.750.00-1110341.80%
WYNN240621C001500002024-05-07 10:34AM EDT150.000.750.000.030.00-244203.13%
WYNN240621C001550002024-04-05 1:03PM EDT155.000.070.001.290.00-729353.71%
WYNN240621C001600002024-05-31 11:27AM EDT160.000.950.001.750.00-173391.70%
WYNN240621C001650002024-01-05 4:49PM EDT165.000.050.010.150.00-2100281.25%
WYNN240621C001700002024-01-04 12:03PM EDT170.000.030.000.260.00-2279310.94%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WYNN240621P000425002024-02-02 10:30AM EDT42.500.100.000.050.00-33314.06%
WYNN240621P000450002024-05-09 1:54PM EDT45.000.010.001.790.00-1140511.72%
WYNN240621P000475002024-03-18 3:53PM EDT47.500.050.000.750.00-18397.27%
WYNN240621P000500002024-04-03 10:55AM EDT50.000.020.001.290.00-127412.11%
WYNN240621P000550002024-06-06 10:33AM EDT55.000.010.000.200.00-3486252.34%
WYNN240621P000600002024-05-03 11:28AM EDT60.000.170.000.070.00-1888183.59%
WYNN240621P000650002024-05-29 10:35AM EDT65.000.040.000.010.00-1391121.88%
WYNN240621P000700002024-06-17 9:47AM EDT70.000.010.000.100.00-8610124.22%
WYNN240621P000750002024-06-18 9:51AM EDT75.000.010.000.230.00-8559106.64%
WYNN240621P000775002024-06-17 9:49AM EDT77.500.030.000.040.00-1833167.97%
WYNN240621P000790002024-06-14 3:50PM EDT79.002.020.011.280.00--2122.36%
WYNN240621P000800002024-06-17 11:26AM EDT80.000.310.010.300.00-11,36777.54%
WYNN240621P000820002024-06-11 2:37PM EDT82.000.180.001.290.00--195.21%
WYNN240621P000825002024-06-18 12:44PM EDT82.500.040.010.10+0.01+33.33%131454.10%
WYNN240621P000830002024-06-17 11:45AM EDT83.000.050.001.300.00-11186.23%
WYNN240621P000840002024-06-18 9:59AM EDT84.000.130.020.05+0.06+85.71%310138.28%
WYNN240621P000850002024-06-18 3:56PM EDT85.000.070.030.07-0.04-36.36%571,80734.18%
WYNN240621P000860002024-06-18 1:38PM EDT86.000.070.050.08-0.13-65.00%7510828.52%
WYNN240621P000870002024-06-18 3:45PM EDT87.000.090.110.25-0.23-71.88%6139130.86%
WYNN240621P000875002024-06-18 3:40PM EDT87.500.210.150.40-0.25-54.35%494,20832.42%
WYNN240621P000880002024-06-18 3:41PM EDT88.000.250.240.29-0.34-57.63%12839723.10%
WYNN240621P000890002024-06-18 3:59PM EDT89.000.600.560.66-0.42-41.18%8281,45423.44%
WYNN240621P000900002024-06-18 3:41PM EDT90.001.151.091.24-0.44-27.67%733,28223.93%
WYNN240621P000910002024-06-18 3:45PM EDT91.001.871.802.20-0.69-26.95%2624632.72%
WYNN240621P000920002024-06-18 2:27PM EDT92.003.102.683.10-0.09-2.82%519137.31%
WYNN240621P000925002024-06-18 3:32PM EDT92.503.282.873.85-0.52-13.68%112,89452.34%
WYNN240621P000930002024-06-18 3:50PM EDT93.004.012.944.70-0.81-16.80%5172070.51%
WYNN240621P000940002024-06-18 3:57PM EDT94.004.984.456.30-0.24-4.60%157866.02%
WYNN240621P000950002024-06-17 3:39PM EDT95.006.204.806.800.00-52596092.09%
WYNN240621P000960002024-06-17 3:03PM EDT96.007.206.457.050.00-886163.18%
WYNN240621P000970002024-06-17 3:02PM EDT97.008.657.508.900.00-353379.20%
WYNN240621P000975002024-06-17 3:35PM EDT97.508.758.059.450.00-50724385.45%
WYNN240621P000980002024-06-13 12:49PM EDT98.007.608.5510.200.00-1995.80%
WYNN240621P000990002024-05-20 12:08PM EDT99.003.109.5010.200.00--059.38%
WYNN240621P001000002024-06-18 2:33PM EDT100.0011.0510.5011.20+0.15+1.38%256664.06%
WYNN240621P001050002024-06-18 2:49PM EDT105.0015.7515.6517.60-0.35-2.17%2523154.98%
WYNN240621P001100002024-05-29 1:19PM EDT110.0018.0920.3521.050.00-10139.06%
WYNN240621P001150002024-05-22 3:06PM EDT115.0019.8523.8027.800.00-107050.00%
WYNN240621P001200002024-06-18 2:51PM EDT120.0030.2528.8032.60-0.90-2.89%105302292.29%
WYNN240621P001250002024-06-17 3:03PM EDT125.0036.2033.7037.650.00-32320.51%
WYNN240621P001300002023-11-27 3:13PM EDT130.0043.1437.9040.300.00-110.00%
WYNN240621P001350002024-02-06 10:54AM EDT135.0036.0131.8035.750.00-1000.00%
WYNN240621P001400002023-09-26 1:16PM EDT140.0048.3551.8053.550.00-10389.84%
WYNN240621P001450002023-07-03 10:59AM EDT145.0038.3039.6040.150.00-580.00%
WYNN240621P001500002023-05-25 12:57PM EDT150.0049.3545.4546.600.00-3150.00%
WYNN240621P001550002023-05-23 2:28PM EDT155.0053.1549.0550.400.00-1000.00%
WYNN240621P001650002023-10-13 2:02PM EDT165.0074.2578.4580.150.00-10569.63%