Deutsche Märkte schließen in 2 Stunden 54 Minuten
DAX
18.059,08 -59,24 (-0,33%) Euro Stoxx 50
4.962,90 -18,19 (-0,37%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.320,60 -37,10 (-1,57%) EUR/USD
1,0700 -0,0025 (-0,24%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240531C00090000 | 2024-04-19 12:02PM EDT | 90.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WYNN240531C00092000 | 2024-04-22 1:40PM EDT | 92.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WYNN240531C00096000 | 2024-04-26 3:59PM EDT | 96.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| WYNN240531C00097000 | 2024-04-26 2:48PM EDT | 97.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.05% |
| WYNN240531C00098000 | 2024-04-29 3:59PM EDT | 98.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.78% |
| WYNN240531C00099000 | 2024-04-29 11:07AM EDT | 99.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 1.56% |
| WYNN240531C00100000 | 2024-04-29 3:03PM EDT | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 3.13% |
| WYNN240531C00101000 | 2024-04-29 10:49AM EDT | 101.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 3.13% |
| WYNN240531C00102000 | 2024-04-29 3:32PM EDT | 102.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| WYNN240531C00103000 | 2024-04-29 12:06PM EDT | 103.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 19 | 48 | 6.25% |
| WYNN240531C00104000 | 2024-04-29 11:27AM EDT | 104.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 6.25% |
| WYNN240531C00105000 | 2024-04-29 3:43PM EDT | 105.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4,201 | 3,330 | 6.25% |
| WYNN240531C00106000 | 2024-04-29 10:52AM EDT | 106.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 6.25% |
| WYNN240531C00107000 | 2024-04-26 10:16AM EDT | 107.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 186 | 186 | 6.25% |
| WYNN240531C00108000 | 2024-04-26 2:59PM EDT | 108.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 29 | 114 | 6.25% |
| WYNN240531C00110000 | 2024-04-29 12:40PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 215 | 232 | 12.50% |
| WYNN240531C00111000 | 2024-04-26 2:43PM EDT | 111.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| WYNN240531C00114000 | 2024-04-19 3:35PM EDT | 114.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| WYNN240531C00115000 | 2024-04-23 12:11PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| WYNN240531C00116000 | 2024-04-12 10:43AM EDT | 116.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| WYNN240531C00117000 | 2024-04-15 10:11AM EDT | 117.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240531P00080000 | 2024-04-16 3:00PM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| WYNN240531P00085000 | 2024-04-26 3:42PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 12.50% |
| WYNN240531P00086000 | 2024-04-23 12:11PM EDT | 86.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| WYNN240531P00087000 | 2024-04-23 3:37PM EDT | 87.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| WYNN240531P00089000 | 2024-04-26 1:52PM EDT | 89.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 6.25% |
| WYNN240531P00090000 | 2024-04-29 10:51AM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| WYNN240531P00091000 | 2024-04-29 3:32PM EDT | 91.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 872 | 631 | 6.25% |
| WYNN240531P00092000 | 2024-04-18 12:21PM EDT | 92.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 3.13% |
| WYNN240531P00093000 | 2024-04-18 12:52PM EDT | 93.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| WYNN240531P00094000 | 2024-04-19 3:48PM EDT | 94.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| WYNN240531P00095000 | 2024-04-19 2:18PM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| WYNN240531P00096000 | 2024-04-29 3:32PM EDT | 96.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.78% |
| WYNN240531P00097000 | 2024-04-26 2:48PM EDT | 97.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| WYNN240531P00098000 | 2024-04-18 3:20PM EDT | 98.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| WYNN240531P00099000 | 2024-04-17 11:07AM EDT | 99.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| WYNN240531P00100000 | 2024-04-23 2:44PM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| WYNN240531P00101000 | 2024-04-18 12:21PM EDT | 101.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| WYNN240531P00102000 | 2024-04-24 11:51AM EDT | 102.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WYNN240531P00103000 | 2024-04-19 3:46PM EDT | 103.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| WYNN240531P00104000 | 2024-04-23 10:49AM EDT | 104.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WYNN240531P00105000 | 2024-04-12 10:39AM EDT | 105.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
