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
58.792,73 -852,03 (-1,43%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240719C00075000 | 2024-03-12 2:47PM EDT | 75.00 | 29.71 | 29.40 | 33.05 | 0.00 | - | - | 1 | 118.26% |
| WYNN240719C00080000 | 2024-04-01 1:13PM EDT | 80.00 | 28.76 | 16.35 | 18.35 | 0.00 | - | - | 2 | 47.96% |
| WYNN240719C00085000 | 2024-04-03 3:15PM EDT | 85.00 | 23.20 | 12.15 | 13.50 | 0.00 | - | 1 | 1 | 38.81% |
| WYNN240719C00090000 | 2024-04-19 9:38AM EDT | 90.00 | 10.83 | 9.50 | 11.65 | 0.00 | - | 2 | 5 | 47.24% |
| WYNN240719C00092500 | 2024-04-25 9:41AM EDT | 92.50 | 8.40 | 7.75 | 8.10 | 0.00 | - | 6 | 12 | 34.79% |
| WYNN240719C00095000 | 2024-04-26 3:56PM EDT | 95.00 | 6.60 | 6.50 | 6.65 | -1.30 | -16.46% | 19 | 65 | 33.97% |
| WYNN240719C00097500 | 2024-04-26 3:43PM EDT | 97.50 | 5.40 | 5.25 | 5.35 | -0.42 | -7.22% | 41 | 84 | 33.13% |
| WYNN240719C00100000 | 2024-04-26 3:53PM EDT | 100.00 | 4.30 | 4.15 | 4.30 | -0.30 | -6.52% | 32 | 306 | 32.80% |
| WYNN240719C00105000 | 2024-04-26 12:21PM EDT | 105.00 | 2.75 | 2.49 | 2.62 | -0.30 | -9.84% | 9 | 277 | 31.95% |
| WYNN240719C00110000 | 2024-04-26 3:43PM EDT | 110.00 | 1.49 | 1.25 | 1.54 | -0.27 | -15.34% | 45 | 235 | 31.57% |
| WYNN240719C00115000 | 2024-04-25 3:42PM EDT | 115.00 | 0.97 | 0.57 | 0.84 | 0.00 | - | 5 | 184 | 31.06% |
| WYNN240719C00120000 | 2024-04-23 12:07PM EDT | 120.00 | 0.80 | 0.36 | 0.46 | 0.00 | - | 7 | 358 | 31.06% |
| WYNN240719C00125000 | 2024-04-26 10:12AM EDT | 125.00 | 0.29 | 0.07 | 0.71 | +0.02 | +7.41% | 11 | 75 | 38.87% |
| WYNN240719C00130000 | 2024-04-25 3:21PM EDT | 130.00 | 0.17 | 0.02 | 0.50 | 0.00 | - | 2 | 13 | 39.80% |
| WYNN240719C00135000 | 2024-04-23 9:58AM EDT | 135.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 2 | 3 | 41.21% |
| WYNN240719C00140000 | 2024-04-17 9:30AM EDT | 140.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 3 | 24 | 42.73% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240719P00075000 | 2024-04-22 10:09AM EDT | 75.00 | 0.50 | 0.40 | 0.58 | 0.00 | - | 1 | 87 | 37.16% |
| WYNN240719P00080000 | 2024-04-23 11:15AM EDT | 80.00 | 0.71 | 0.80 | 0.98 | 0.00 | - | 3 | 98 | 34.23% |
| WYNN240719P00085000 | 2024-04-26 1:28PM EDT | 85.00 | 1.59 | 1.60 | 1.74 | +0.04 | +2.58% | 5 | 875 | 32.25% |
| WYNN240719P00090000 | 2024-04-26 2:38PM EDT | 90.00 | 2.85 | 2.71 | 3.05 | +0.10 | +3.64% | 3 | 307 | 30.95% |
| WYNN240719P00092500 | 2024-04-25 3:20PM EDT | 92.50 | 3.55 | 3.75 | 3.90 | 0.00 | - | 1 | 203 | 30.12% |
| WYNN240719P00095000 | 2024-04-26 3:44PM EDT | 95.00 | 4.90 | 4.80 | 4.95 | -0.05 | -1.01% | 6 | 270 | 29.48% |
| WYNN240719P00097500 | 2024-04-25 10:20AM EDT | 97.50 | 5.90 | 6.05 | 6.20 | 0.00 | - | 1 | 306 | 28.94% |
| WYNN240719P00100000 | 2024-04-25 10:46AM EDT | 100.00 | 7.35 | 7.50 | 7.70 | 0.00 | - | 11 | 1,030 | 28.80% |
| WYNN240719P00105000 | 2024-04-24 12:25PM EDT | 105.00 | 10.65 | 10.50 | 12.10 | 0.00 | - | 26 | 227 | 34.18% |
| WYNN240719P00110000 | 2024-04-24 12:25PM EDT | 110.00 | 14.65 | 14.25 | 16.00 | 0.00 | - | 20 | 192 | 34.13% |
| WYNN240719P00115000 | 2024-04-16 11:21AM EDT | 115.00 | 17.05 | 18.10 | 21.40 | 0.00 | - | 5 | 5 | 43.29% |
| WYNN240719P00120000 | 2024-04-01 10:32AM EDT | 120.00 | 15.75 | 23.05 | 25.00 | 0.00 | - | - | 1 | 36.45% |
