Deutsche Märkte öffnen in 6 Stunden 40 Minuten
Nikkei 225
37.738,25 -223,55 (-0,59%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.214,07 -2.499,10 (-4,19%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 59.25 | 51.10 | 54.70 | 0.00 | - | 4 | 8 | 102.73% |
| WYNN240621C00050000 | 2024-04-16 1:02PM EDT | 50.00 | 49.40 | 46.15 | 49.85 | 0.00 | - | 3 | 6 | 93.95% |
| WYNN240621C00055000 | 2024-03-01 1:47PM EDT | 55.00 | 45.17 | 45.90 | 49.75 | 0.00 | - | 2 | 5 | 160.84% |
| WYNN240621C00060000 | 2023-07-13 9:51AM EDT | 60.00 | 54.65 | 43.45 | 44.30 | 0.00 | - | - | 1 | 154.37% |
| WYNN240621C00065000 | 2023-11-10 10:43AM EDT | 65.00 | 21.46 | 21.75 | 22.75 | 0.00 | - | 50 | 55 | 0.00% |
| WYNN240621C00070000 | 2024-04-16 1:02PM EDT | 70.00 | 29.79 | 26.45 | 30.20 | 0.00 | - | 3 | 33 | 58.47% |
| WYNN240621C00075000 | 2024-04-12 2:33PM EDT | 75.00 | 27.18 | 21.75 | 25.25 | 0.00 | - | 1 | 225 | 51.42% |
| WYNN240621C00077500 | 2024-03-27 1:31PM EDT | 77.50 | 25.00 | 19.35 | 22.60 | 0.00 | - | 8 | 26 | 64.48% |
| WYNN240621C00080000 | 2024-04-15 2:23PM EDT | 80.00 | 20.65 | 18.35 | 19.90 | 0.00 | - | 1 | 184 | 56.74% |
| WYNN240621C00082500 | 2024-03-26 10:16AM EDT | 82.50 | 19.75 | 14.70 | 16.90 | 0.00 | - | 2 | 128 | 46.41% |
| WYNN240621C00085000 | 2024-04-17 9:30AM EDT | 85.00 | 16.15 | 13.10 | 15.90 | -6.97 | -30.15% | 1 | 499 | 53.52% |
| WYNN240621C00087500 | 2024-04-10 3:29PM EDT | 87.50 | 18.48 | 11.40 | 13.85 | 0.00 | - | 1 | 82 | 50.71% |
| WYNN240621C00090000 | 2024-04-16 11:26AM EDT | 90.00 | 11.67 | 9.00 | 12.15 | 0.00 | - | 2 | 30,269 | 49.85% |
| WYNN240621C00092500 | 2024-04-16 2:34PM EDT | 92.50 | 9.80 | 7.85 | 9.50 | 0.00 | - | 2 | 143 | 42.07% |
| WYNN240621C00095000 | 2024-04-17 12:28PM EDT | 95.00 | 7.45 | 7.00 | 7.25 | -0.87 | -10.46% | 2 | 472 | 36.62% |
| WYNN240621C00097500 | 2024-04-17 11:46AM EDT | 97.50 | 6.00 | 5.70 | 5.90 | -0.85 | -12.41% | 19 | 331 | 36.04% |
| WYNN240621C00100000 | 2024-04-17 1:41PM EDT | 100.00 | 5.03 | 4.50 | 4.70 | -0.32 | -5.98% | 31 | 1,518 | 35.36% |
| WYNN240621C00105000 | 2024-04-17 1:04PM EDT | 105.00 | 3.00 | 2.67 | 2.79 | -0.54 | -15.25% | 20 | 1,957 | 34.01% |
| WYNN240621C00110000 | 2024-04-17 3:55PM EDT | 110.00 | 1.53 | 1.46 | 1.56 | -0.53 | -25.73% | 2,317 | 4,588 | 33.22% |
| WYNN240621C00115000 | 2024-04-17 2:07PM EDT | 115.00 | 0.93 | 0.75 | 1.05 | -0.21 | -18.42% | 10 | 3,388 | 35.19% |
| WYNN240621C00120000 | 2024-04-17 3:55PM EDT | 120.00 | 0.39 | 0.35 | 0.46 | -0.23 | -37.10% | 25 | 7,536 | 33.20% |
| WYNN240621C00125000 | 2024-04-17 2:27PM EDT | 125.00 | 0.23 | 0.08 | 0.60 | -0.08 | -25.81% | 10 | 1,882 | 40.33% |
| WYNN240621C00130000 | 2024-04-17 2:35PM EDT | 130.00 | 0.41 | 0.03 | 0.78 | +0.13 | +46.43% | 12 | 459 | 47.78% |
| WYNN240621C00135000 | 2024-04-12 3:48PM EDT | 135.00 | 0.27 | 0.01 | 1.36 | 0.00 | - | 2 | 133 | 50.76% |
| WYNN240621C00140000 | 2024-03-11 3:03PM EDT | 140.00 | 0.30 | 0.00 | 0.58 | 0.00 | - | 4 | 105 | 53.03% |
| WYNN240621C00145000 | 2024-03-25 1:25PM EDT | 145.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 107 | 52.34% |
| WYNN240621C00150000 | 2024-03-07 3:20PM EDT | 150.00 | 0.09 | 0.01 | 0.39 | 0.00 | - | 2 | 45 | 50.29% |
| WYNN240621C00155000 | 2024-04-05 1:03PM EDT | 155.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 29 | 59.13% |
| WYNN240621C00160000 | 2024-02-07 2:08PM EDT | 160.00 | 0.13 | 0.00 | 1.07 | 0.00 | - | 2 | 73 | 66.36% |
| WYNN240621C00165000 | 2024-01-05 4:49PM EDT | 165.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 100 | 52.34% |
| WYNN240621C00170000 | 2024-01-04 12:03PM EDT | 170.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 279 | 58.40% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00042500 | 2024-02-02 10:30AM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 74.22% |
| WYNN240621P00045000 | 2024-02-05 11:15AM EDT | 45.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 29 | 83.59% |
| WYNN240621P00047500 | 2024-03-18 3:53PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 94.34% |
| WYNN240621P00050000 | 2024-04-03 10:55AM EDT | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 88.33% |
| WYNN240621P00055000 | 2024-04-17 10:33AM EDT | 55.00 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 1 | 477 | 58.20% |
| WYNN240621P00060000 | 2024-04-10 1:33PM EDT | 60.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 3 | 888 | 67.09% |
| WYNN240621P00065000 | 2024-04-04 10:25AM EDT | 65.00 | 0.05 | 0.01 | 2.19 | 0.00 | - | 2 | 399 | 73.51% |
| WYNN240621P00070000 | 2024-04-08 9:52AM EDT | 70.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 2 | 540 | 56.76% |
| WYNN240621P00075000 | 2024-04-17 10:17AM EDT | 75.00 | 0.38 | 0.17 | 0.96 | +0.20 | +111.11% | 1 | 525 | 50.54% |
| WYNN240621P00077500 | 2024-04-17 1:11PM EDT | 77.50 | 0.50 | 0.39 | 1.63 | +0.30 | +150.00% | 2 | 309 | 54.08% |
| WYNN240621P00080000 | 2024-04-17 3:45PM EDT | 80.00 | 0.65 | 0.60 | 0.73 | +0.27 | +71.05% | 12 | 1,178 | 37.84% |
| WYNN240621P00082500 | 2024-04-15 3:55PM EDT | 82.50 | 0.87 | 0.85 | 1.88 | 0.00 | - | 23 | 307 | 46.05% |
| WYNN240621P00085000 | 2024-04-17 3:31PM EDT | 85.00 | 1.30 | 1.18 | 1.36 | +0.15 | +13.04% | 21 | 1,688 | 35.79% |
| WYNN240621P00087500 | 2024-04-17 3:34PM EDT | 87.50 | 1.74 | 1.69 | 1.95 | +0.39 | +28.89% | 48 | 2,081 | 35.89% |
| WYNN240621P00090000 | 2024-04-17 3:49PM EDT | 90.00 | 2.19 | 2.34 | 2.45 | +0.12 | +5.80% | 2,564 | 2,210 | 34.17% |
| WYNN240621P00092500 | 2024-04-17 12:01PM EDT | 92.50 | 3.35 | 3.05 | 3.25 | +0.50 | +17.54% | 10 | 2,886 | 33.67% |
| WYNN240621P00095000 | 2024-04-17 9:54AM EDT | 95.00 | 3.63 | 4.00 | 4.20 | -0.37 | -9.25% | 5 | 2,049 | 33.05% |
| WYNN240621P00097500 | 2024-04-17 12:41PM EDT | 97.50 | 5.12 | 5.15 | 5.30 | +0.52 | +11.30% | 5 | 803 | 32.26% |
| WYNN240621P00100000 | 2024-04-16 12:45PM EDT | 100.00 | 6.46 | 6.45 | 6.60 | +0.61 | +10.43% | 4 | 812 | 31.58% |
| WYNN240621P00105000 | 2024-04-16 3:19PM EDT | 105.00 | 8.51 | 9.40 | 10.70 | 0.00 | - | 6 | 1,643 | 36.62% |
| WYNN240621P00110000 | 2024-04-17 11:42AM EDT | 110.00 | 13.60 | 13.15 | 13.90 | +2.80 | +25.93% | 22 | 1,143 | 31.70% |
| WYNN240621P00115000 | 2024-04-11 2:12PM EDT | 115.00 | 11.45 | 15.90 | 18.85 | 0.00 | - | 16 | 179 | 38.01% |
| WYNN240621P00120000 | 2024-04-04 12:46PM EDT | 120.00 | 12.45 | 20.40 | 24.20 | 0.00 | - | 54 | 356 | 47.53% |
| WYNN240621P00125000 | 2024-03-18 3:35PM EDT | 125.00 | 25.65 | 25.35 | 29.10 | 0.00 | - | 3 | 2 | 52.33% |
| WYNN240621P00130000 | 2023-11-27 3:13PM EDT | 130.00 | 43.14 | 37.90 | 40.30 | 0.00 | - | 1 | 1 | 97.77% |
| WYNN240621P00135000 | 2024-02-06 10:54AM EDT | 135.00 | 36.01 | 31.80 | 35.75 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00140000 | 2023-09-26 1:16PM EDT | 140.00 | 48.35 | 51.80 | 53.55 | 0.00 | - | 1 | 0 | 133.68% |
| WYNN240621P00145000 | 2023-07-03 10:59AM EDT | 145.00 | 38.30 | 39.60 | 40.15 | 0.00 | - | 5 | 8 | 0.00% |
| WYNN240621P00150000 | 2023-05-25 12:57PM EDT | 150.00 | 49.35 | 45.45 | 46.60 | 0.00 | - | 3 | 15 | 0.00% |
| WYNN240621P00155000 | 2023-05-23 2:28PM EDT | 155.00 | 53.15 | 49.05 | 50.40 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00165000 | 2023-10-13 2:02PM EDT | 165.00 | 74.25 | 78.45 | 80.15 | 0.00 | - | 1 | 0 | 169.68% |
