Deutsche Märkte geschlossen
DAX
15.323,50 +106,05 (+0,70%) Euro Stoxx 50
4.161,56 +29,88 (+0,72%) Dow Jones 30
33.622,86 +72,59 (+0,22%) Gold
1.879,00 -11,90 (-0,63%) EUR/USD
1,0555 -0,0020 (-0,19%) Bitcoin EUR
25.741,35 +899,79 (+3,62%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:57PM EDT. Markt geöffnet.
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN231215C00050000 | 2023-09-11 10:37AM EDT | 50.00 | 45.50 | 41.80 | 42.20 | 0.00 | - | 1 | 10 | 71.00% |
| WYNN231215C00065000 | 2023-09-06 11:32AM EDT | 65.00 | 32.26 | 27.50 | 27.65 | 0.00 | - | 1 | 7 | 55.91% |
| WYNN231215C00070000 | 2023-08-28 1:00PM EDT | 70.00 | 28.12 | 27.70 | 28.55 | 0.00 | - | 1 | 8 | 100.16% |
| WYNN231215C00075000 | 2023-09-25 2:09PM EDT | 75.00 | 17.72 | 18.40 | 19.00 | 0.00 | - | 1 | 7 | 52.16% |
| WYNN231215C00080000 | 2023-09-28 12:15PM EDT | 80.00 | 14.77 | 14.35 | 14.55 | +1.17 | +8.60% | 279 | 25,069 | 45.57% |
| WYNN231215C00085000 | 2023-09-28 10:57AM EDT | 85.00 | 11.10 | 10.70 | 10.85 | +1.25 | +12.69% | 1 | 85 | 42.70% |
| WYNN231215C00087500 | 2023-09-26 3:28PM EDT | 87.50 | 8.60 | 8.95 | 9.15 | 0.00 | - | 6 | 48 | 41.19% |
| WYNN231215C00090000 | 2023-09-27 2:44PM EDT | 90.00 | 7.15 | 7.55 | 7.70 | 0.00 | - | 18 | 250 | 40.44% |
| WYNN231215C00092500 | 2023-09-28 10:55AM EDT | 92.50 | 6.50 | 6.25 | 6.35 | -0.05 | -0.76% | 7 | 163 | 39.47% |
| WYNN231215C00095000 | 2023-09-28 12:56PM EDT | 95.00 | 5.30 | 5.05 | 5.15 | -0.10 | -1.85% | 7 | 843 | 38.53% |
| WYNN231215C00097500 | 2023-09-27 3:39PM EDT | 97.50 | 4.25 | 4.00 | 4.10 | 0.00 | - | 4 | 343 | 37.61% |
| WYNN231215C00100000 | 2023-09-28 12:25PM EDT | 100.00 | 3.40 | 3.20 | 3.30 | +0.03 | +0.89% | 52 | 1,219 | 37.38% |
| WYNN231215C00105000 | 2023-09-28 11:04AM EDT | 105.00 | 2.00 | 1.88 | 1.97 | -0.02 | -0.99% | 6 | 581 | 36.19% |
| WYNN231215C00110000 | 2023-09-27 3:54PM EDT | 110.00 | 1.23 | 1.10 | 1.15 | 0.00 | - | 8 | 1,759 | 35.67% |
| WYNN231215C00115000 | 2023-09-27 3:21PM EDT | 115.00 | 0.63 | 0.58 | 0.65 | 0.00 | - | 1 | 961 | 35.33% |
| WYNN231215C00120000 | 2023-09-27 9:42AM EDT | 120.00 | 0.31 | 0.33 | 0.37 | 0.00 | - | 1 | 1,565 | 35.38% |
| WYNN231215C00125000 | 2023-09-26 12:52PM EDT | 125.00 | 0.21 | 0.19 | 0.20 | 0.00 | - | 4 | 650 | 35.25% |
| WYNN231215C00130000 | 2023-09-27 1:54PM EDT | 130.00 | 0.15 | 0.05 | 0.18 | 0.00 | - | 1 | 411 | 38.18% |
| WYNN231215C00135000 | 2023-09-19 2:15PM EDT | 135.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 7 | 344 | 54.08% |
| WYNN231215C00140000 | 2023-09-14 3:26PM EDT | 140.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 10 | 427 | 39.84% |
| WYNN231215C00145000 | 2023-09-14 12:17PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 92 | 53.71% |
| WYNN231215C00150000 | 2023-09-14 12:19PM EDT | 150.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 415 | 44.53% |
| WYNN231215C00155000 | 2023-08-18 11:25AM EDT | 155.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 2 | 22 | 47.66% |
| WYNN231215C00160000 | 2023-08-25 2:06PM EDT | 160.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 34 | 53.42% |
| WYNN231215C00165000 | 2023-08-18 11:26AM EDT | 165.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 20 | 51.66% |
| WYNN231215C00170000 | 2023-07-21 11:25AM EDT | 170.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 67.87% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN231215P00047500 | 2023-09-21 3:29PM EDT | 47.50 | 0.08 | 0.01 | 0.75 | 0.00 | - | - | 5 | 80.18% |
| WYNN231215P00050000 | 2023-09-26 1:03PM EDT | 50.00 | 0.16 | 0.03 | 0.43 | 0.00 | - | 16 | 21 | 68.26% |
| WYNN231215P00055000 | 2023-09-25 1:45PM EDT | 55.00 | 0.14 | 0.08 | 0.32 | 0.00 | - | 10 | 134 | 57.42% |
| WYNN231215P00060000 | 2023-09-25 1:21PM EDT | 60.00 | 0.28 | 0.12 | 0.75 | 0.00 | - | 10 | 82 | 56.49% |
| WYNN231215P00065000 | 2023-09-27 11:12AM EDT | 65.00 | 0.45 | 0.44 | 0.51 | 0.00 | - | 15 | 54 | 49.17% |
| WYNN231215P00070000 | 2023-09-28 1:10PM EDT | 70.00 | 0.75 | 0.75 | 0.81 | -0.09 | -10.71% | 2 | 124 | 45.51% |
| WYNN231215P00075000 | 2023-09-28 12:28PM EDT | 75.00 | 1.20 | 1.22 | 1.31 | -0.06 | -4.76% | 1 | 610 | 42.42% |
| WYNN231215P00080000 | 2023-09-28 10:20AM EDT | 80.00 | 2.10 | 2.02 | 2.12 | -0.24 | -10.26% | 5 | 950 | 39.81% |
| WYNN231215P00085000 | 2023-09-28 12:28PM EDT | 85.00 | 3.10 | 3.25 | 3.35 | -0.50 | -13.89% | 77 | 1,034 | 37.45% |
| WYNN231215P00087500 | 2023-09-27 3:42PM EDT | 87.50 | 4.20 | 4.10 | 4.20 | 0.00 | - | 12 | 610 | 36.59% |
| WYNN231215P00090000 | 2023-09-28 12:28PM EDT | 90.00 | 4.86 | 5.10 | 5.25 | -0.69 | -12.43% | 2 | 2,730 | 36.02% |
| WYNN231215P00092500 | 2023-09-27 12:17PM EDT | 92.50 | 6.15 | 6.25 | 6.35 | -0.80 | -11.51% | 1 | 643 | 34.83% |
| WYNN231215P00095000 | 2023-09-28 11:48AM EDT | 95.00 | 7.20 | 7.65 | 7.75 | -0.62 | -7.93% | 1 | 697 | 34.45% |
| WYNN231215P00097500 | 2023-09-27 3:42PM EDT | 97.50 | 9.10 | 9.10 | 9.25 | 0.00 | - | 9 | 848 | 33.70% |
| WYNN231215P00100000 | 2023-09-28 12:48PM EDT | 100.00 | 10.20 | 10.75 | 10.90 | -1.10 | -9.73% | 4 | 1,157 | 32.91% |
| WYNN231215P00105000 | 2023-09-27 3:37PM EDT | 105.00 | 14.40 | 14.35 | 14.55 | 0.00 | - | 1 | 827 | 30.48% |
| WYNN231215P00110000 | 2023-09-27 12:07PM EDT | 110.00 | 19.60 | 18.55 | 18.85 | 0.00 | - | 1 | 286 | 29.08% |
| WYNN231215P00115000 | 2023-08-21 3:33PM EDT | 115.00 | 21.84 | 18.10 | 18.85 | 0.00 | - | 3 | 70 | 0.00% |
| WYNN231215P00120000 | 2023-09-28 9:44AM EDT | 120.00 | 28.70 | 28.10 | 28.60 | -0.40 | -1.37% | 7 | 0 | 34.20% |
| WYNN231215P00125000 | 2023-07-27 2:50PM EDT | 125.00 | 18.63 | 29.10 | 29.85 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN231215P00130000 | 2023-08-29 11:54AM EDT | 130.00 | 31.89 | 32.45 | 34.50 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN231215P00145000 | 2023-05-03 9:55AM EDT | 145.00 | 35.65 | 45.65 | 47.85 | 0.00 | - | 15 | 0 | 0.00% |
| WYNN231215P00150000 | 2023-04-28 3:01PM EDT | 150.00 | 36.40 | 48.35 | 49.30 | 0.00 | - | 2 | 2 | 0.00% |
| WYNN231215P00155000 | 2023-05-22 3:12PM EDT | 155.00 | 46.10 | 48.25 | 49.05 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN231215P00160000 | 2023-04-24 10:00AM EDT | 160.00 | 45.45 | 58.15 | 59.10 | 0.00 | - | - | 0 | 0.00% |
