Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
52.499,98 +1.311,73 (+2,56%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240802C00080000 | 2024-07-01 1:22PM EDT | 80.00 | 8.00 | 6.15 | 8.25 | 0.00 | - | 32 | 37 | 42.63% |
| WYNN240802C00085000 | 2024-06-24 1:09PM EDT | 85.00 | 5.80 | 3.45 | 4.00 | 0.00 | - | - | 2 | 31.57% |
| WYNN240802C00087000 | 2024-07-05 10:48AM EDT | 87.00 | 2.42 | 2.50 | 2.76 | -0.53 | -17.97% | 3 | 6 | 29.61% |
| WYNN240802C00088000 | 2024-07-03 12:56PM EDT | 88.00 | 2.43 | 1.69 | 3.35 | 0.00 | - | 12 | 27 | 40.48% |
| WYNN240802C00090000 | 2024-07-05 3:42PM EDT | 90.00 | 1.15 | 0.92 | 1.41 | -0.41 | -26.28% | 607 | 1,062 | 27.69% |
| WYNN240802C00091000 | 2024-07-03 12:54PM EDT | 91.00 | 1.26 | 0.79 | 1.45 | 0.00 | - | 34 | 31 | 31.54% |
| WYNN240802C00092000 | 2024-07-05 1:53PM EDT | 92.00 | 0.69 | 0.43 | 1.44 | -0.41 | -37.27% | 50 | 10 | 34.64% |
| WYNN240802C00093000 | 2024-07-01 9:39AM EDT | 93.00 | 1.45 | 0.35 | 0.72 | 0.00 | - | 2 | 11 | 28.03% |
| WYNN240802C00095000 | 2024-06-26 1:09PM EDT | 95.00 | 0.60 | 0.18 | 1.42 | 0.00 | - | 2 | 10 | 43.19% |
| WYNN240802C00096000 | 2024-06-20 9:52AM EDT | 96.00 | 1.20 | 0.09 | 0.52 | 0.00 | - | - | 3 | 31.98% |
| WYNN240802C00098000 | 2024-07-02 10:15AM EDT | 98.00 | 0.36 | 0.01 | 0.47 | 0.00 | - | 8 | 57 | 35.35% |
| WYNN240802C00100000 | 2024-06-20 9:30AM EDT | 100.00 | 0.58 | 0.00 | 1.00 | 0.00 | - | - | 20 | 49.44% |
| WYNN240802C00103000 | 2024-06-20 9:30AM EDT | 103.00 | 0.37 | 0.00 | 1.76 | 0.00 | - | - | 20 | 53.78% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240802P00075000 | 2024-07-05 2:19PM EDT | 75.00 | 0.25 | 0.00 | 0.15 | +0.17 | +212.50% | 1 | 3 | 32.13% |
| WYNN240802P00079000 | 2024-06-27 9:30AM EDT | 79.00 | 0.30 | 0.17 | 1.70 | 0.00 | - | - | 1 | 50.20% |
| WYNN240802P00080000 | 2024-07-05 10:47AM EDT | 80.00 | 0.36 | 0.28 | 0.45 | -0.09 | -20.00% | 1 | 26 | 27.37% |
| WYNN240802P00083000 | 2024-07-05 10:01AM EDT | 83.00 | 0.77 | 0.71 | 1.45 | -0.19 | -19.79% | 2 | 55 | 31.79% |
| WYNN240802P00084000 | 2024-07-02 3:16PM EDT | 84.00 | 1.19 | 0.94 | 1.82 | -0.07 | -5.56% | 3 | 32 | 32.08% |
| WYNN240802P00085000 | 2024-07-02 1:55PM EDT | 85.00 | 1.71 | 1.21 | 1.80 | 0.00 | - | 4 | 24 | 27.54% |
| WYNN240802P00086000 | 2024-07-05 11:31AM EDT | 86.00 | 1.90 | 1.42 | 1.95 | -0.19 | -9.09% | 2 | 3 | 24.54% |
| WYNN240802P00087000 | 2024-07-03 9:35AM EDT | 87.00 | 2.03 | 1.97 | 4.20 | 0.00 | - | 2 | 5 | 42.87% |
| WYNN240802P00088000 | 2024-07-01 10:54AM EDT | 88.00 | 2.70 | 2.39 | 4.55 | 0.00 | - | 10 | 20 | 40.80% |
| WYNN240802P00089000 | 2024-06-28 10:20AM EDT | 89.00 | 2.22 | 3.10 | 3.75 | 0.00 | - | 1 | 6 | 25.93% |
| WYNN240802P00090000 | 2024-06-21 3:21PM EDT | 90.00 | 2.71 | 3.75 | 4.40 | 0.00 | - | 5 | 5 | 25.64% |
| WYNN240802P00092000 | 2024-07-02 2:11PM EDT | 92.00 | 6.11 | 4.90 | 6.10 | 0.00 | - | 19 | 19 | 28.20% |
| WYNN240802P00094000 | 2024-06-24 1:57PM EDT | 94.00 | 6.10 | 5.45 | 8.75 | 0.00 | - | - | 10 | 42.43% |
| WYNN240802P00098000 | 2024-06-20 1:26PM EDT | 98.00 | 7.45 | 9.25 | 13.50 | 0.00 | - | 4 | 0 | 63.14% |
