Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.317,08 -156,36 (-0,29%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241018C00060000 | 2024-08-23 3:44PM EDT | 60.00 | 17.77 | 17.30 | 17.75 | 0.00 | - | 4 | 20 | 53.37% |
| WYNN241018C00065000 | 2024-08-30 11:27AM EDT | 65.00 | 11.54 | 11.90 | 12.85 | +0.52 | +4.72% | 251 | 775 | 45.53% |
| WYNN241018C00067500 | 2024-08-30 10:24AM EDT | 67.50 | 9.50 | 9.75 | 10.90 | -1.40 | -12.84% | 75 | 17 | 45.87% |
| WYNN241018C00070000 | 2024-08-28 12:51PM EDT | 70.00 | 7.93 | 8.20 | 8.40 | +0.99 | +14.27% | 1 | 178 | 37.94% |
| WYNN241018C00072500 | 2024-08-30 1:32PM EDT | 72.50 | 5.84 | 5.75 | 6.40 | +0.04 | +0.69% | 4 | 183 | 34.99% |
| WYNN241018C00075000 | 2024-08-30 10:51AM EDT | 75.00 | 4.47 | 4.55 | 4.70 | +0.45 | +11.19% | 14 | 1,331 | 33.20% |
| WYNN241018C00077500 | 2024-08-30 3:31PM EDT | 77.50 | 3.20 | 3.10 | 3.25 | +0.36 | +12.68% | 144 | 1,323 | 31.49% |
| WYNN241018C00080000 | 2024-08-30 3:59PM EDT | 80.00 | 2.08 | 2.05 | 2.10 | +0.37 | +21.64% | 435 | 11,864 | 29.99% |
| WYNN241018C00082500 | 2024-08-30 3:35PM EDT | 82.50 | 1.30 | 1.21 | 1.35 | +0.07 | +5.69% | 67 | 4,496 | 29.71% |
| WYNN241018C00085000 | 2024-08-30 3:44PM EDT | 85.00 | 0.77 | 0.72 | 0.80 | +0.09 | +13.24% | 53 | 603 | 29.08% |
| WYNN241018C00087500 | 2024-08-28 2:01PM EDT | 87.50 | 0.27 | 0.37 | 0.48 | 0.00 | - | 1 | 555 | 29.15% |
| WYNN241018C00090000 | 2024-08-30 3:43PM EDT | 90.00 | 0.24 | 0.20 | 0.28 | +0.04 | +20.00% | 9 | 2,951 | 29.25% |
| WYNN241018C00092500 | 2024-08-28 2:02PM EDT | 92.50 | 0.06 | 0.06 | 0.29 | 0.00 | - | 1 | 785 | 33.30% |
| WYNN241018C00095000 | 2024-08-27 2:02PM EDT | 95.00 | 0.18 | 0.04 | 0.29 | 0.00 | - | 2 | 1,022 | 36.87% |
| WYNN241018C00097500 | 2024-08-30 11:27AM EDT | 97.50 | 0.08 | 0.03 | 0.15 | +0.03 | +60.00% | 1 | 539 | 35.50% |
| WYNN241018C00100000 | 2024-08-28 10:52AM EDT | 100.00 | 0.02 | 0.02 | 0.26 | -0.04 | -66.67% | 10 | 488 | 42.63% |
| WYNN241018C00105000 | 2024-08-29 9:30AM EDT | 105.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 643 | 44.14% |
| WYNN241018C00110000 | 2024-08-21 1:52PM EDT | 110.00 | 0.04 | 0.00 | 0.88 | 0.00 | - | 2 | 306 | 60.11% |
| WYNN241018C00115000 | 2024-08-29 10:35AM EDT | 115.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 2 | 79 | 52.54% |
| WYNN241018C00120000 | 2024-08-23 2:26PM EDT | 120.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 1 | 258 | 57.13% |
| WYNN241018C00125000 | 2024-07-26 11:12AM EDT | 125.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 70 | 54.69% |
| WYNN241018C00130000 | 2024-08-13 2:37PM EDT | 130.00 | 0.03 | 0.01 | 0.47 | 0.00 | - | 2 | 20 | 72.56% |
| WYNN241018C00135000 | 2024-08-15 9:37AM EDT | 135.00 | 0.03 | 0.00 | 0.67 | 0.00 | - | 2 | 28 | 81.05% |
| WYNN241018C00140000 | 2024-06-18 10:49AM EDT | 140.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 1 | 72.66% |
| WYNN241018C00145000 | 2024-05-23 9:57AM EDT | 145.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 2 | 10 | 76.95% |
| WYNN241018C00150000 | 2024-06-13 12:35PM EDT | 150.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 80.27% |
| WYNN241018C00155000 | 2024-08-07 2:57PM EDT | 155.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 82.23% |
| WYNN241018C00160000 | 2024-04-26 11:17AM EDT | 160.00 | 0.13 | 0.00 | 2.16 | 0.00 | - | 2 | 0 | 123.19% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241018P00045000 | 2024-08-30 11:28AM EDT | 45.00 | 0.02 | 0.00 | 0.21 | -0.07 | -77.78% | 1 | 1 | 70.51% |
| WYNN241018P00047500 | 2024-08-13 2:39PM EDT | 47.50 | 0.18 | 0.00 | 0.24 | 0.00 | - | 2 | 0 | 65.43% |
| WYNN241018P00050000 | 2024-08-20 10:05AM EDT | 50.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 6 | 8 | 59.67% |
| WYNN241018P00055000 | 2024-08-29 10:40AM EDT | 55.00 | 0.07 | 0.00 | 0.76 | 0.00 | - | 2 | 32 | 59.47% |
| WYNN241018P00060000 | 2024-08-23 12:11PM EDT | 60.00 | 0.23 | 0.04 | 0.69 | 0.00 | - | 6 | 126 | 54.37% |
| WYNN241018P00065000 | 2024-08-29 10:01AM EDT | 65.00 | 0.49 | 0.30 | 0.46 | 0.00 | - | 1 | 199 | 36.23% |
| WYNN241018P00067500 | 2024-08-30 11:48AM EDT | 67.50 | 0.72 | 0.50 | 0.77 | +0.09 | +14.29% | 42 | 457 | 35.35% |
| WYNN241018P00070000 | 2024-08-30 10:09AM EDT | 70.00 | 1.05 | 0.85 | 0.93 | +0.05 | +5.00% | 82 | 551 | 30.66% |
| WYNN241018P00072500 | 2024-08-30 3:44PM EDT | 72.50 | 1.45 | 1.36 | 1.44 | -0.13 | -8.23% | 23 | 224 | 28.96% |
| WYNN241018P00075000 | 2024-08-30 3:55PM EDT | 75.00 | 2.15 | 2.14 | 2.20 | -0.51 | -19.17% | 124 | 719 | 27.48% |
| WYNN241018P00077500 | 2024-08-30 3:55PM EDT | 77.50 | 3.21 | 3.15 | 3.30 | -0.64 | -16.62% | 50 | 603 | 26.42% |
| WYNN241018P00080000 | 2024-08-30 3:14PM EDT | 80.00 | 4.80 | 4.60 | 4.70 | -0.20 | -4.00% | 15 | 998 | 25.10% |
| WYNN241018P00082500 | 2024-08-29 10:26AM EDT | 82.50 | 7.07 | 6.30 | 6.50 | 0.00 | - | 2 | 2,895 | 24.51% |
| WYNN241018P00085000 | 2024-08-30 11:28AM EDT | 85.00 | 8.55 | 8.30 | 8.60 | +0.05 | +0.59% | 2 | 2,248 | 24.51% |
| WYNN241018P00087500 | 2024-08-28 2:36PM EDT | 87.50 | 12.70 | 10.55 | 11.45 | 0.00 | - | 1 | 65 | 34.60% |
| WYNN241018P00090000 | 2024-08-30 2:16PM EDT | 90.00 | 13.65 | 12.95 | 14.20 | +0.95 | +7.48% | 5 | 20 | 42.87% |
| WYNN241018P00092500 | 2024-08-22 3:29PM EDT | 92.50 | 15.35 | 15.45 | 16.45 | 0.00 | - | 21 | 9 | 43.75% |
| WYNN241018P00095000 | 2024-08-29 3:07PM EDT | 95.00 | 19.30 | 17.95 | 18.90 | 0.00 | - | 15 | 5 | 47.10% |
| WYNN241018P00097500 | 2024-08-22 3:18PM EDT | 97.50 | 20.20 | 20.35 | 21.40 | 0.00 | - | 220 | 0 | 51.03% |
| WYNN241018P00100000 | 2024-08-20 3:23PM EDT | 100.00 | 23.90 | 22.80 | 24.00 | 0.00 | - | 48 | 0 | 56.57% |
| WYNN241018P00105000 | 2024-07-03 9:47AM EDT | 105.00 | 16.68 | 26.20 | 30.30 | 0.00 | - | 1 | 0 | 83.35% |
| WYNN241018P00110000 | 2024-08-29 3:49PM EDT | 110.00 | 34.38 | 32.55 | 34.10 | 0.00 | - | 5 | 5 | 52.15% |
| WYNN241018P00115000 | 2024-08-29 3:49PM EDT | 115.00 | 39.40 | 37.60 | 38.70 | 0.00 | - | 5 | 5 | 69.58% |
| WYNN241018P00120000 | 2024-07-09 3:25PM EDT | 120.00 | 35.15 | 41.35 | 45.15 | 0.00 | - | 4 | 0 | 57.91% |
