Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.660,38 +10,43 (+0,02%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240628C00087000 | 2024-06-12 1:06PM EDT | 87.00 | 5.00 | 2.82 | 2.99 | 0.00 | - | - | 10 | 29.61% |
| WYNN240628C00090000 | 2024-06-14 2:40PM EDT | 90.00 | 1.12 | 1.05 | 1.30 | -0.88 | -44.00% | 55 | 1,042 | 27.30% |
| WYNN240628C00091000 | 2024-06-14 3:34PM EDT | 91.00 | 0.70 | 0.80 | 0.94 | -0.82 | -53.95% | 346 | 819 | 27.10% |
| WYNN240628C00092000 | 2024-06-14 3:15PM EDT | 92.00 | 0.47 | 0.52 | 0.62 | -0.62 | -56.88% | 29 | 178 | 26.17% |
| WYNN240628C00093000 | 2024-06-14 11:02AM EDT | 93.00 | 0.28 | 0.33 | 0.60 | -0.72 | -72.00% | 9 | 164 | 29.98% |
| WYNN240628C00094000 | 2024-06-14 3:41PM EDT | 94.00 | 0.19 | 0.19 | 0.30 | -0.32 | -62.75% | 13 | 1,022 | 26.76% |
| WYNN240628C00095000 | 2024-06-14 9:53AM EDT | 95.00 | 0.10 | 0.10 | 0.39 | -0.22 | -68.75% | 2 | 543 | 32.62% |
| WYNN240628C00096000 | 2024-06-14 11:33AM EDT | 96.00 | 0.20 | 0.05 | 0.35 | -0.05 | -20.00% | 2 | 252 | 34.82% |
| WYNN240628C00097000 | 2024-06-13 3:28PM EDT | 97.00 | 0.12 | 0.04 | 1.34 | 0.00 | - | 3 | 55 | 60.64% |
| WYNN240628C00098000 | 2024-06-12 3:22PM EDT | 98.00 | 0.41 | 0.03 | 0.29 | +0.28 | +215.38% | 10 | 227 | 39.06% |
| WYNN240628C00099000 | 2024-06-12 9:43AM EDT | 99.00 | 0.19 | 0.03 | 1.31 | 0.00 | - | 3 | 63 | 53.27% |
| WYNN240628C00100000 | 2024-06-12 2:43PM EDT | 100.00 | 0.18 | 0.02 | 0.20 | 0.00 | - | 1 | 93 | 41.11% |
| WYNN240628C00101000 | 2024-06-12 2:35PM EDT | 101.00 | 0.06 | 0.00 | 0.61 | 0.00 | - | 1 | 19 | 58.01% |
| WYNN240628C00102000 | 2024-06-11 11:24AM EDT | 102.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | 2 | 34 | 45.31% |
| WYNN240628C00103000 | 2024-06-11 3:13PM EDT | 103.00 | 0.36 | 0.00 | 0.57 | +0.28 | +350.00% | 10 | 81 | 52.73% |
| WYNN240628C00104000 | 2024-06-07 1:32PM EDT | 104.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | 8 | 22 | 67.92% |
| WYNN240628C00105000 | 2024-06-07 1:33PM EDT | 105.00 | 0.07 | 0.01 | 1.29 | 0.00 | - | 8 | 49 | 70.90% |
| WYNN240628C00106000 | 2024-05-31 2:17PM EDT | 106.00 | 0.19 | 0.01 | 1.28 | 0.00 | - | 5 | 5 | 73.54% |
| WYNN240628C00107000 | 2024-05-29 9:30AM EDT | 107.00 | 0.54 | 0.00 | 1.29 | 0.00 | - | 2 | 1 | 76.27% |
| WYNN240628C00108000 | 2024-06-14 3:24PM EDT | 108.00 | 0.01 | 0.00 | 1.29 | -0.16 | -94.12% | 1 | 20 | 79.00% |
| WYNN240628C00110000 | 2024-05-31 12:22PM EDT | 110.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 25 | 27 | 72.95% |
| WYNN240628C00115000 | 2024-06-13 3:07PM EDT | 115.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 1 | 2 | 96.34% |
| WYNN240628C00120000 | 2024-06-11 10:20AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 69.53% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240628P00070000 | 2024-06-13 9:50AM EDT | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 52.34% |
| WYNN240628P00075000 | 2024-06-11 10:22AM EDT | 75.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | - | 10 | 43.75% |
| WYNN240628P00080000 | 2024-06-11 1:51PM EDT | 80.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 2 | 9 | 32.23% |
| WYNN240628P00083000 | 2024-06-13 10:40AM EDT | 83.00 | 0.11 | 0.16 | 0.20 | 0.00 | - | 18 | 16 | 27.44% |
| WYNN240628P00084000 | 2024-06-14 1:23PM EDT | 84.00 | 0.37 | 0.26 | 0.30 | +0.22 | +146.67% | 12 | 26 | 26.81% |
| WYNN240628P00085000 | 2024-06-14 9:52AM EDT | 85.00 | 0.52 | 0.39 | 0.44 | +0.29 | +126.09% | 3 | 20 | 26.12% |
| WYNN240628P00086000 | 2024-06-14 12:00PM EDT | 86.00 | 0.78 | 0.58 | 0.64 | +0.45 | +136.36% | 2 | 12 | 25.59% |
| WYNN240628P00087000 | 2024-06-14 3:37PM EDT | 87.00 | 1.01 | 0.84 | 0.93 | +0.48 | +90.57% | 8 | 16 | 25.37% |
| WYNN240628P00088000 | 2024-06-14 3:37PM EDT | 88.00 | 1.40 | 0.99 | 1.31 | +0.66 | +89.19% | 35 | 93 | 25.24% |
| WYNN240628P00089000 | 2024-06-14 3:37PM EDT | 89.00 | 1.85 | 1.49 | 1.72 | +1.03 | +125.61% | 21 | 48 | 24.17% |
| WYNN240628P00090000 | 2024-06-14 1:40PM EDT | 90.00 | 2.42 | 1.97 | 2.31 | +0.96 | +65.75% | 4 | 58 | 24.37% |
| WYNN240628P00091000 | 2024-06-14 2:43PM EDT | 91.00 | 3.07 | 2.58 | 2.98 | +1.12 | +57.44% | 266 | 60 | 24.41% |
| WYNN240628P00092000 | 2024-06-14 2:42PM EDT | 92.00 | 3.05 | 3.45 | 3.70 | +0.54 | +21.51% | 76 | 23 | 23.83% |
| WYNN240628P00093000 | 2024-06-14 3:36PM EDT | 93.00 | 5.15 | 4.20 | 4.50 | +2.05 | +66.13% | 2 | 14 | 23.24% |
| WYNN240628P00094000 | 2024-06-14 10:59AM EDT | 94.00 | 6.03 | 5.10 | 6.05 | +2.71 | +81.63% | 5 | 18 | 39.06% |
| WYNN240628P00095000 | 2024-06-13 1:49PM EDT | 95.00 | 4.80 | 5.05 | 6.85 | 0.00 | - | 1 | 13 | 38.82% |
| WYNN240628P00096000 | 2024-06-11 11:32AM EDT | 96.00 | 5.02 | 6.80 | 7.35 | 0.00 | - | 10 | 15 | 27.93% |
| WYNN240628P00097000 | 2024-06-10 9:50AM EDT | 97.00 | 5.85 | 7.90 | 9.20 | 0.00 | - | 3 | 9 | 53.81% |
| WYNN240628P00098000 | 2024-06-03 10:48AM EDT | 98.00 | 4.87 | 8.70 | 9.65 | 0.00 | - | 10 | 18 | 44.14% |
| WYNN240628P00099000 | 2024-06-12 2:42PM EDT | 99.00 | 8.15 | 9.70 | 10.65 | 0.00 | - | - | 0 | 47.27% |
| WYNN240628P00100000 | 2024-06-07 3:58PM EDT | 100.00 | 6.87 | 10.70 | 11.60 | 0.00 | - | 26 | 33 | 48.68% |
| WYNN240628P00101000 | 2024-05-13 12:16PM EDT | 101.00 | 4.95 | 9.00 | 11.35 | 0.00 | - | 2 | 2 | 0.00% |
| WYNN240628P00102000 | 2024-05-13 12:33PM EDT | 102.00 | 5.70 | 10.20 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN240628P00105000 | 2024-05-17 1:11PM EDT | 105.00 | 7.87 | 15.70 | 16.70 | 0.00 | - | 1 | 1 | 66.11% |
