Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.000,07 -835,88 (-1,40%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00070000 | 2024-04-19 10:06AM EDT | 70.00 | 27.13 | 24.25 | 28.15 | 0.00 | - | 3 | 3 | 79.39% |
| WYNN240517C00075000 | 2024-04-15 2:30PM EDT | 75.00 | 24.80 | 19.35 | 23.20 | 0.00 | - | - | 4 | 67.82% |
| WYNN240517C00080000 | 2024-04-26 1:09PM EDT | 80.00 | 16.15 | 15.35 | 17.85 | -0.87 | -5.11% | 21 | 21 | 62.40% |
| WYNN240517C00085000 | 2024-04-17 9:30AM EDT | 85.00 | 15.30 | 10.25 | 11.85 | 0.00 | - | 1 | 2 | 51.44% |
| WYNN240517C00090000 | 2024-04-26 10:50AM EDT | 90.00 | 7.40 | 6.00 | 7.30 | -1.60 | -17.78% | 5 | 70 | 40.80% |
| WYNN240517C00092500 | 2024-04-22 1:33PM EDT | 92.50 | 6.98 | 5.05 | 5.45 | 0.00 | - | 1 | 321 | 38.89% |
| WYNN240517C00095000 | 2024-04-26 3:20PM EDT | 95.00 | 4.00 | 3.65 | 3.90 | -0.45 | -10.11% | 27 | 109 | 37.70% |
| WYNN240517C00097500 | 2024-04-26 12:23PM EDT | 97.50 | 2.53 | 2.51 | 2.63 | -0.39 | -13.36% | 55 | 251 | 36.52% |
| WYNN240517C00100000 | 2024-04-26 3:43PM EDT | 100.00 | 1.71 | 1.56 | 1.79 | -0.30 | -14.93% | 106 | 1,556 | 37.01% |
| WYNN240517C00105000 | 2024-04-26 3:36PM EDT | 105.00 | 0.57 | 0.47 | 0.60 | -0.13 | -18.57% | 129 | 1,090 | 35.03% |
| WYNN240517C00110000 | 2024-04-26 3:51PM EDT | 110.00 | 0.16 | 0.12 | 0.16 | -0.06 | -27.27% | 356 | 10,434 | 34.08% |
| WYNN240517C00115000 | 2024-04-26 2:13PM EDT | 115.00 | 0.04 | 0.03 | 0.10 | -0.05 | -55.56% | 8 | 11,276 | 39.26% |
| WYNN240517C00120000 | 2024-04-26 10:10AM EDT | 120.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 4 | 302 | 46.68% |
| WYNN240517C00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 24 | 75.68% |
| WYNN240517C00130000 | 2024-04-18 9:48AM EDT | 130.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 61 | 75.10% |
| WYNN240517C00155000 | 2024-04-11 1:32PM EDT | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 71.09% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00055000 | 2024-04-15 10:21AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 132.81% |
| WYNN240517P00065000 | 2024-03-18 11:09AM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 10 | 70.70% |
| WYNN240517P00070000 | 2024-04-18 9:48AM EDT | 70.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 6 | 53.52% |
| WYNN240517P00075000 | 2024-04-23 10:55AM EDT | 75.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 67.09% |
| WYNN240517P00080000 | 2024-04-26 1:23PM EDT | 80.00 | 0.17 | 0.10 | 0.21 | -0.07 | -29.17% | 57 | 121 | 46.29% |
| WYNN240517P00085000 | 2024-04-26 1:56PM EDT | 85.00 | 0.36 | 0.33 | 0.50 | +0.11 | +44.00% | 66 | 136 | 41.65% |
| WYNN240517P00090000 | 2024-04-26 3:56PM EDT | 90.00 | 1.09 | 1.01 | 1.21 | +0.15 | +15.96% | 44 | 1,221 | 37.84% |
| WYNN240517P00092500 | 2024-04-26 2:32PM EDT | 92.50 | 1.73 | 1.69 | 1.92 | -0.05 | -2.81% | 5 | 523 | 37.09% |
| WYNN240517P00095000 | 2024-04-26 2:57PM EDT | 95.00 | 2.66 | 2.69 | 2.80 | +0.09 | +3.50% | 95 | 4,364 | 35.28% |
| WYNN240517P00097500 | 2024-04-26 1:46PM EDT | 97.50 | 4.00 | 3.90 | 4.15 | +0.25 | +6.67% | 27 | 605 | 35.43% |
| WYNN240517P00100000 | 2024-04-26 2:27PM EDT | 100.00 | 5.35 | 4.55 | 7.75 | +0.09 | +1.71% | 6 | 1,142 | 58.15% |
| WYNN240517P00105000 | 2024-04-23 10:49AM EDT | 105.00 | 6.73 | 8.60 | 10.60 | 0.00 | - | 1 | 871 | 48.95% |
| WYNN240517P00110000 | 2024-04-18 12:54PM EDT | 110.00 | 13.65 | 11.65 | 16.30 | 0.00 | - | 12 | 683 | 72.51% |
| WYNN240517P00115000 | 2024-04-12 11:07AM EDT | 115.00 | 13.20 | 16.50 | 21.20 | 0.00 | - | 1 | 0 | 83.57% |
