Deutsche Märkte öffnen in 8 Stunden 34 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.575,38 +661,23 (+1,14%) CMC Crypto 200
1.347,27 +45,19 (+3,47%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240712C00083000 | 2024-07-01 12:31PM EDT | 83.00 | 4.90 | 4.75 | 6.85 | -1.85 | -27.41% | 13 | 10 | 66.46% |
| WYNN240712C00085000 | 2024-07-01 12:01PM EDT | 85.00 | 3.40 | 3.20 | 3.45 | -1.66 | -32.81% | 1 | 5 | 29.00% |
| WYNN240712C00086000 | 2024-06-20 12:55PM EDT | 86.00 | 5.35 | 2.48 | 2.61 | 0.00 | - | - | 0 | 26.12% |
| WYNN240712C00087000 | 2024-07-01 3:49PM EDT | 87.00 | 1.68 | 1.82 | 1.91 | -1.72 | -50.59% | 245 | 188 | 24.56% |
| WYNN240712C00088000 | 2024-07-01 3:50PM EDT | 88.00 | 1.18 | 1.26 | 1.34 | -1.51 | -56.13% | 495 | 178 | 23.58% |
| WYNN240712C00089000 | 2024-07-01 2:57PM EDT | 89.00 | 0.71 | 0.82 | 0.90 | -1.30 | -64.68% | 17 | 532 | 23.00% |
| WYNN240712C00090000 | 2024-07-01 3:17PM EDT | 90.00 | 0.46 | 0.50 | 0.58 | -1.08 | -70.13% | 29 | 51 | 22.71% |
| WYNN240712C00091000 | 2024-07-01 2:45PM EDT | 91.00 | 0.26 | 0.29 | 0.55 | -0.82 | -75.93% | 72 | 59 | 26.76% |
| WYNN240712C00092000 | 2024-07-01 3:55PM EDT | 92.00 | 0.21 | 0.16 | 0.23 | -0.52 | -71.23% | 634 | 170 | 23.00% |
| WYNN240712C00093000 | 2024-07-01 3:35PM EDT | 93.00 | 0.09 | 0.08 | 0.15 | -0.39 | -81.25% | 22 | 59 | 23.63% |
| WYNN240712C00094000 | 2024-07-01 2:28PM EDT | 94.00 | 0.03 | 0.04 | 0.54 | -0.28 | -90.32% | 3 | 61 | 38.77% |
| WYNN240712C00095000 | 2024-07-01 11:02AM EDT | 95.00 | 0.08 | 0.03 | 0.25 | -0.12 | -60.00% | 19 | 194 | 33.84% |
| WYNN240712C00096000 | 2024-07-01 10:05AM EDT | 96.00 | 0.08 | 0.02 | 0.82 | -0.05 | -38.46% | 8 | 72 | 53.13% |
| WYNN240712C00097000 | 2024-06-25 2:43PM EDT | 97.00 | 0.30 | 0.00 | 1.29 | 0.00 | - | 8 | 1,009 | 52.44% |
| WYNN240712C00098000 | 2024-07-01 9:31AM EDT | 98.00 | 0.03 | 0.01 | 0.07 | -0.22 | -88.00% | 21 | 115 | 33.20% |
| WYNN240712C00099000 | 2024-06-26 2:21PM EDT | 99.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 200 | 107 | 59.28% |
| WYNN240712C00100000 | 2024-07-01 11:03AM EDT | 100.00 | 0.06 | 0.00 | 0.20 | +0.02 | +50.00% | 10 | 69 | 46.48% |
| WYNN240712C00101000 | 2024-06-17 3:32PM EDT | 101.00 | 0.52 | 0.01 | 0.24 | 0.00 | - | - | 8 | 51.07% |
| WYNN240712C00102000 | 2024-06-28 3:59PM EDT | 102.00 | 0.06 | 0.01 | 1.27 | 0.00 | - | 27 | 28 | 68.70% |
| WYNN240712C00104000 | 2024-06-26 2:22PM EDT | 104.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 30 | 74.61% |
| WYNN240712C00105000 | 2024-06-18 3:57PM EDT | 105.00 | 0.35 | 0.00 | 0.49 | 0.00 | - | 3 | 3 | 61.82% |
| WYNN240712C00110000 | 2024-06-27 1:11PM EDT | 110.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 2 | 91.11% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240712P00070000 | 2024-06-24 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 51.56% |
| WYNN240712P00075000 | 2024-06-14 1:24PM EDT | 75.00 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 5 | 1 | 47.85% |
| WYNN240712P00076000 | 2024-06-27 2:13PM EDT | 76.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | - | 2 | 45.22% |
| WYNN240712P00079000 | 2024-06-21 10:12AM EDT | 79.00 | 0.10 | 0.03 | 0.27 | 0.00 | - | 8 | 29 | 42.87% |
| WYNN240712P00080000 | 2024-06-28 3:18PM EDT | 80.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 3 | 68 | 30.27% |
| WYNN240712P00081000 | 2024-06-27 3:38PM EDT | 81.00 | 0.11 | 0.05 | 0.13 | 0.00 | - | 28 | 51 | 29.10% |
| WYNN240712P00082000 | 2024-07-01 2:51PM EDT | 82.00 | 0.15 | 0.09 | 0.14 | -0.01 | -6.25% | 10 | 59 | 25.98% |
| WYNN240712P00083000 | 2024-07-01 3:41PM EDT | 83.00 | 0.21 | 0.14 | 0.19 | +0.08 | +61.54% | 9 | 36 | 24.22% |
| WYNN240712P00084000 | 2024-07-01 1:46PM EDT | 84.00 | 0.35 | 0.23 | 0.29 | +0.15 | +75.00% | 14 | 3 | 23.15% |
| WYNN240712P00085000 | 2024-07-01 2:24PM EDT | 85.00 | 0.55 | 0.39 | 0.44 | +0.27 | +96.43% | 8 | 31 | 22.17% |
| WYNN240712P00086000 | 2024-07-01 3:51PM EDT | 86.00 | 0.66 | 0.63 | 0.69 | +0.25 | +60.98% | 17 | 37 | 21.73% |
| WYNN240712P00087000 | 2024-07-01 3:26PM EDT | 87.00 | 1.12 | 0.96 | 1.03 | +0.50 | +80.65% | 16 | 40 | 21.19% |
| WYNN240712P00088000 | 2024-07-01 3:57PM EDT | 88.00 | 1.43 | 1.40 | 1.48 | +0.46 | +47.42% | 73 | 43 | 20.61% |
| WYNN240712P00089000 | 2024-07-01 11:20AM EDT | 89.00 | 2.10 | 1.95 | 2.06 | +0.61 | +40.94% | 29 | 62 | 20.14% |
| WYNN240712P00090000 | 2024-07-01 12:44PM EDT | 90.00 | 3.00 | 2.58 | 2.96 | +1.14 | +61.29% | 2 | 56 | 23.63% |
| WYNN240712P00091000 | 2024-06-28 3:12PM EDT | 91.00 | 2.29 | 2.90 | 4.45 | 0.00 | - | 3 | 49 | 37.65% |
| WYNN240712P00092000 | 2024-06-28 3:18PM EDT | 92.00 | 2.95 | 4.00 | 5.25 | 0.00 | - | 34 | 43 | 38.72% |
| WYNN240712P00093000 | 2024-07-01 2:19PM EDT | 93.00 | 5.70 | 4.95 | 5.45 | +2.00 | +54.05% | 75 | 5 | 22.46% |
| WYNN240712P00094000 | 2024-06-28 3:02PM EDT | 94.00 | 4.70 | 4.85 | 6.55 | 0.00 | - | 1 | 18 | 29.54% |
| WYNN240712P00095000 | 2024-06-25 3:31PM EDT | 95.00 | 6.40 | 5.35 | 9.35 | 0.00 | - | - | 0 | 73.14% |
| WYNN240712P00097000 | 2024-06-28 11:13AM EDT | 97.00 | 7.22 | 7.40 | 11.15 | 0.00 | - | 33 | 34 | 78.13% |
| WYNN240712P00098000 | 2024-06-11 3:44PM EDT | 98.00 | 6.78 | 8.35 | 12.30 | 0.00 | - | 4 | 0 | 85.21% |
