Deutsche Märkte schließen in 1 Stunde 38 Minute
DAX
18.010,57 -107,75 (-0,59%) Euro Stoxx 50
4.943,35 -37,74 (-0,76%) Dow Jones 30
38.212,01 -174,08 (-0,45%) Gold
2.322,00 -35,70 (-1,51%) EUR/USD
1,0712 -0,0013 (-0,12%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:51AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00085000 | 2024-04-29 10:18AM EDT | 85.00 | 13.00 | 9.10 | 13.10 | 0.00 | - | 1 | 4 | 59.77% |
| WYNN240510C00086000 | 2024-04-29 10:36AM EDT | 86.00 | 12.00 | 7.85 | 11.80 | 0.00 | - | 2 | 2 | 93.75% |
| WYNN240510C00088000 | 2024-04-23 2:31PM EDT | 88.00 | 11.50 | 7.15 | 8.35 | 0.00 | - | - | 1 | 52.98% |
| WYNN240510C00089000 | 2024-04-19 11:16AM EDT | 89.00 | 8.52 | 6.60 | 8.45 | 0.00 | - | 3 | 0 | 52.05% |
| WYNN240510C00090000 | 2024-04-22 10:12AM EDT | 90.00 | 8.00 | 5.35 | 6.80 | 0.00 | - | 2 | 3 | 52.52% |
| WYNN240510C00092000 | 2024-04-25 12:11PM EDT | 92.00 | 5.52 | 4.45 | 5.40 | 0.00 | - | 3 | 2 | 52.00% |
| WYNN240510C00093000 | 2024-04-29 12:48PM EDT | 93.00 | 5.16 | 3.80 | 4.20 | 0.00 | - | 5 | 6 | 42.65% |
| WYNN240510C00095000 | 2024-04-29 10:18AM EDT | 95.00 | 4.55 | 2.62 | 2.99 | 0.00 | - | 3 | 22 | 41.55% |
| WYNN240510C00096000 | 2024-04-26 11:23AM EDT | 96.00 | 3.00 | 1.70 | 2.60 | 0.00 | - | 17 | 28 | 42.99% |
| WYNN240510C00097000 | 2024-04-29 3:54PM EDT | 97.00 | 2.60 | 1.30 | 2.54 | 0.00 | - | 1,052 | 1,062 | 48.63% |
| WYNN240510C00098000 | 2024-04-29 1:00PM EDT | 98.00 | 2.24 | 0.53 | 1.86 | 0.00 | - | 3 | 28 | 44.02% |
| WYNN240510C00099000 | 2024-04-29 12:57PM EDT | 99.00 | 1.84 | 1.00 | 1.56 | 0.00 | - | 9 | 55 | 44.48% |
| WYNN240510C00100000 | 2024-04-30 9:31AM EDT | 100.00 | 1.10 | 0.78 | 0.99 | -0.38 | -25.68% | 9 | 215 | 39.31% |
| WYNN240510C00101000 | 2024-04-29 1:58PM EDT | 101.00 | 1.10 | 0.63 | 0.83 | 0.00 | - | 1,001 | 1,024 | 40.48% |
| WYNN240510C00102000 | 2024-04-29 1:33PM EDT | 102.00 | 0.90 | 0.45 | 0.72 | 0.00 | - | 5 | 80 | 42.09% |
| WYNN240510C00103000 | 2024-04-29 1:28PM EDT | 103.00 | 0.70 | 0.20 | 0.51 | 0.00 | - | 13 | 51 | 40.77% |
| WYNN240510C00104000 | 2024-04-29 2:08PM EDT | 104.00 | 0.47 | 0.22 | 0.42 | 0.00 | - | 37 | 123 | 41.65% |
| WYNN240510C00105000 | 2024-04-29 11:08AM EDT | 105.00 | 0.49 | 0.14 | 0.34 | 0.00 | - | 16 | 117 | 42.33% |
| WYNN240510C00106000 | 2024-04-29 1:21PM EDT | 106.00 | 0.27 | 0.08 | 0.29 | 0.00 | - | 29 | 38 | 43.56% |
| WYNN240510C00107000 | 2024-04-23 9:31AM EDT | 107.00 | 0.56 | 0.05 | 0.59 | 0.00 | - | 1 | 18 | 56.15% |
| WYNN240510C00108000 | 2024-04-24 10:21AM EDT | 108.00 | 0.41 | 0.01 | 0.64 | 0.00 | - | 2 | 15 | 50.59% |
| WYNN240510C00109000 | 2024-04-26 10:02AM EDT | 109.00 | 0.12 | 0.00 | 0.69 | 0.00 | - | 5 | 30 | 54.15% |
| WYNN240510C00110000 | 2024-04-29 11:14AM EDT | 110.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 44.14% |
| WYNN240510C00111000 | 2024-04-23 3:46PM EDT | 111.00 | 0.23 | 0.00 | 0.69 | 0.00 | - | 4 | 17 | 59.57% |
| WYNN240510C00112000 | 2024-04-19 3:13PM EDT | 112.00 | 0.19 | 0.00 | 0.72 | 0.00 | - | 3 | 1,828 | 62.89% |
| WYNN240510C00113000 | 2024-04-26 9:30AM EDT | 113.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 65.04% |
| WYNN240510C00114000 | 2024-04-16 10:41AM EDT | 114.00 | 0.23 | 0.00 | 0.72 | 0.00 | - | 15 | 15 | 68.07% |
| WYNN240510C00115000 | 2024-04-17 1:49PM EDT | 115.00 | 0.16 | 0.00 | 0.73 | 0.00 | - | 2 | 26 | 70.80% |
| WYNN240510C00116000 | 2024-04-19 10:30AM EDT | 116.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 73.68% |
| WYNN240510C00117000 | 2024-04-12 2:05PM EDT | 117.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.17% |
| WYNN240510C00120000 | 2024-04-23 12:52PM EDT | 120.00 | 0.62 | 0.00 | 0.60 | 0.00 | - | 20 | 26 | 79.49% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00080000 | 2024-04-29 10:10AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 54.69% |
| WYNN240510P00085000 | 2024-04-26 12:26PM EDT | 85.00 | 0.25 | 0.09 | 0.31 | 0.00 | - | 3 | 57 | 49.32% |
| WYNN240510P00086000 | 2024-04-29 3:41PM EDT | 86.00 | 0.12 | 0.12 | 0.54 | 0.00 | - | 1 | 3 | 53.27% |
| WYNN240510P00088000 | 2024-04-25 2:03PM EDT | 88.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 67 | 42.29% |
| WYNN240510P00089000 | 2024-04-26 3:40PM EDT | 89.00 | 0.58 | 0.42 | 0.64 | 0.00 | - | 6 | 25 | 43.02% |
| WYNN240510P00090000 | 2024-04-29 12:04PM EDT | 90.00 | 0.55 | 0.54 | 0.75 | 0.00 | - | 730 | 752 | 41.02% |
| WYNN240510P00091000 | 2024-04-29 10:51AM EDT | 91.00 | 0.72 | 0.74 | 1.08 | 0.00 | - | 55 | 66 | 42.80% |
| WYNN240510P00092000 | 2024-04-29 3:33PM EDT | 92.00 | 0.91 | 1.01 | 1.41 | 0.00 | - | 5 | 6 | 43.41% |
| WYNN240510P00093000 | 2024-04-29 3:29PM EDT | 93.00 | 1.00 | 0.94 | 2.28 | 0.00 | - | 8 | 28 | 51.78% |
| WYNN240510P00094000 | 2024-04-29 3:06PM EDT | 94.00 | 1.34 | 1.58 | 2.08 | 0.00 | - | 763 | 743 | 42.07% |
| WYNN240510P00095000 | 2024-04-29 2:13PM EDT | 95.00 | 1.77 | 1.39 | 2.83 | 0.00 | - | 2 | 49 | 46.51% |
| WYNN240510P00096000 | 2024-04-29 3:59PM EDT | 96.00 | 1.98 | 2.44 | 2.96 | 0.00 | - | 7 | 32 | 40.65% |
| WYNN240510P00097000 | 2024-04-29 3:58PM EDT | 97.00 | 2.46 | 2.77 | 3.55 | 0.00 | - | 27 | 41 | 40.92% |
| WYNN240510P00098000 | 2024-04-29 9:41AM EDT | 98.00 | 2.95 | 3.55 | 4.55 | 0.00 | - | 3 | 9 | 46.78% |
| WYNN240510P00099000 | 2024-04-29 1:12PM EDT | 99.00 | 3.84 | 4.45 | 5.00 | 0.00 | - | 3 | 83 | 43.24% |
| WYNN240510P00100000 | 2024-04-29 9:41AM EDT | 100.00 | 3.90 | 5.15 | 5.80 | 0.00 | - | 3 | 68 | 44.65% |
| WYNN240510P00101000 | 2024-04-29 9:34AM EDT | 101.00 | 4.31 | 5.60 | 7.10 | 0.00 | - | 3 | 71 | 54.54% |
| WYNN240510P00102000 | 2024-04-26 9:51AM EDT | 102.00 | 6.03 | 5.80 | 8.70 | 0.00 | - | 1 | 47 | 69.51% |
| WYNN240510P00103000 | 2024-04-17 1:37PM EDT | 103.00 | 6.32 | 6.90 | 8.40 | 0.00 | - | 15 | 26 | 49.51% |
| WYNN240510P00104000 | 2024-04-19 2:04PM EDT | 104.00 | 9.00 | 6.25 | 10.30 | 0.00 | - | 10 | 18 | 71.22% |
| WYNN240510P00105000 | 2024-04-24 3:50PM EDT | 105.00 | 8.95 | 7.65 | 11.55 | 0.00 | - | 3 | 11 | 79.93% |
| WYNN240510P00106000 | 2024-04-25 10:27AM EDT | 106.00 | 9.30 | 8.30 | 12.05 | 0.00 | - | 2 | 16 | 74.39% |
| WYNN240510P00107000 | 2024-04-25 11:12AM EDT | 107.00 | 10.77 | 9.40 | 13.65 | 0.00 | - | 1 | 4 | 89.82% |
| WYNN240510P00130000 | 2024-04-15 1:32PM EDT | 130.00 | 30.15 | 32.40 | 36.40 | 0.00 | - | 3 | 0 | 155.57% |
