Deutsche Märkte öffnen in 8 Stunden 43 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.907,79 -308,76 (-0,52%) CMC Crypto 200
1.368,71 +56,08 (+4,27%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241220C00050000 | 2024-05-06 1:35PM EDT | 50.00 | 48.80 | 46.95 | 50.85 | +3.20 | +7.02% | 1 | 1 | 58.28% |
| WYNN241220C00070000 | 2024-05-01 11:39AM EDT | 70.00 | 26.50 | 28.70 | 32.65 | 0.00 | - | - | 3 | 56.38% |
| WYNN241220C00080000 | 2024-05-02 2:47PM EDT | 80.00 | 20.75 | 20.40 | 24.05 | 0.00 | - | - | 24 | 47.54% |
| WYNN241220C00085000 | 2024-05-01 3:55PM EDT | 85.00 | 16.50 | 18.65 | 20.15 | 0.00 | - | 10 | 14 | 44.21% |
| WYNN241220C00087500 | 2024-05-06 11:17AM EDT | 87.50 | 17.32 | 17.05 | 19.20 | +2.67 | +18.23% | 5 | 6 | 45.97% |
| WYNN241220C00090000 | 2024-05-02 9:54AM EDT | 90.00 | 12.50 | 14.20 | 16.90 | 0.00 | - | 10 | 11 | 42.58% |
| WYNN241220C00092500 | 2024-05-01 3:20PM EDT | 92.50 | 11.80 | 13.95 | 14.50 | 0.00 | - | - | 10 | 38.78% |
| WYNN241220C00095000 | 2024-04-25 10:02AM EDT | 95.00 | 12.40 | 12.50 | 14.70 | 0.00 | - | 1 | 5 | 43.58% |
| WYNN241220C00097500 | 2024-04-30 11:37AM EDT | 97.50 | 9.65 | 11.20 | 12.35 | 0.00 | - | 52 | 62 | 39.56% |
| WYNN241220C00100000 | 2024-05-02 2:50PM EDT | 100.00 | 9.15 | 10.00 | 11.15 | 0.00 | - | 2 | 15 | 39.12% |
| WYNN241220C00105000 | 2024-05-06 1:59PM EDT | 105.00 | 8.05 | 7.80 | 8.00 | +0.91 | +12.75% | 3 | 26 | 35.08% |
| WYNN241220C00110000 | 2024-04-30 3:39PM EDT | 110.00 | 4.29 | 5.95 | 6.25 | 0.00 | - | 11 | 308 | 34.53% |
| WYNN241220C00115000 | 2024-04-24 11:38AM EDT | 115.00 | 4.70 | 4.50 | 4.65 | 0.00 | - | - | 7 | 33.44% |
| WYNN241220C00120000 | 2024-05-02 2:47PM EDT | 120.00 | 3.50 | 3.30 | 3.50 | +0.45 | +14.75% | 1 | 83 | 32.95% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241220P00060000 | 2024-04-30 11:13AM EDT | 60.00 | 0.80 | 0.25 | 2.70 | 0.00 | - | 16 | 26 | 59.17% |
| WYNN241220P00065000 | 2024-05-03 11:28AM EDT | 65.00 | 1.22 | 0.87 | 1.00 | 0.00 | - | 1 | 4 | 38.46% |
| WYNN241220P00070000 | 2024-04-29 1:44PM EDT | 70.00 | 1.61 | 1.33 | 2.10 | 0.00 | - | 1 | 2 | 41.08% |
| WYNN241220P00075000 | 2024-05-02 1:29PM EDT | 75.00 | 2.60 | 1.99 | 2.80 | 0.00 | - | - | 6 | 38.84% |
| WYNN241220P00080000 | 2024-05-03 12:47PM EDT | 80.00 | 3.35 | 2.94 | 3.20 | 0.00 | - | 10 | 224 | 34.40% |
| WYNN241220P00085000 | 2024-05-01 1:41PM EDT | 85.00 | 5.75 | 4.15 | 4.35 | 0.00 | - | 1 | 21 | 32.75% |
| WYNN241220P00087500 | 2024-04-24 11:20AM EDT | 87.50 | 5.60 | 4.85 | 6.95 | 0.00 | - | - | 2 | 39.10% |
| WYNN241220P00090000 | 2024-04-29 10:14AM EDT | 90.00 | 6.15 | 5.70 | 5.95 | 0.00 | - | 8 | 42 | 31.65% |
| WYNN241220P00092500 | 2024-04-22 12:26PM EDT | 92.50 | 7.50 | 6.60 | 6.90 | 0.00 | - | - | 165 | 31.15% |
| WYNN241220P00100000 | 2024-04-23 11:15AM EDT | 100.00 | 10.15 | 10.00 | 11.30 | 0.00 | - | - | 300 | 32.73% |
