Deutsche Märkte geschlossen

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,62+0,53 (+0,56%)
Börsenschluss: 04:00PM EDT
94,24 -0,38 (-0,40%)
Nachbörse: 06:11PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WYNN250620C000500002024-05-16 1:12PM EDT50.0049.5745.0049.450.00-5555.54%
WYNN250620C000550002024-04-01 12:02PM EDT55.0054.1041.1043.000.00-214553.43%
WYNN250620C000600002024-05-16 1:12PM EDT60.0041.0037.5039.050.00-52552.09%
WYNN250620C000650002024-04-01 9:46AM EDT65.0045.7032.8034.650.00-3448.17%
WYNN250620C000700002024-04-23 11:16AM EDT70.0034.980.000.000.00-120.00%
WYNN250620C000750002024-05-07 1:48PM EDT75.0029.3526.1027.150.00-21044.47%
WYNN250620C000800002024-04-23 11:21AM EDT80.0027.500.000.000.00-230.00%
WYNN250620C000850002024-05-08 3:12PM EDT85.0019.7419.7020.40-1.58-7.41%119741.02%
WYNN250620C000900002024-05-21 3:28PM EDT90.0018.9516.7517.500.00-111839.78%
WYNN250620C000925002024-04-30 3:27PM EDT92.5015.3415.4016.150.00-12239.21%
WYNN250620C000950002024-05-08 10:47AM EDT95.0016.6014.1014.800.00-22638.48%
WYNN250620C000975002024-05-15 1:58PM EDT97.5015.5512.9513.600.00-1938.00%
WYNN250620C001000002024-05-20 2:09PM EDT100.0013.8011.8012.450.00-246337.49%
WYNN250620C001050002024-05-08 12:56PM EDT105.0011.109.7510.450.00-243736.78%
WYNN250620C001100002024-05-16 12:01PM EDT110.0010.458.108.550.00-719535.73%
WYNN250620C001150002024-05-16 12:29PM EDT115.008.506.607.050.00-316935.15%
WYNN250620C001200002024-05-24 3:38PM EDT120.005.655.255.75-0.29-4.88%9648834.56%
WYNN250620C001250002024-05-24 3:38PM EDT125.004.504.154.65-0.70-13.46%9435634.02%
WYNN250620C001300002024-05-21 11:31AM EDT130.004.552.893.850.00-241133.91%
WYNN250620C001350002024-05-17 10:37AM EDT135.003.652.533.050.00-2854433.33%
WYNN250620C001400002024-05-15 11:28AM EDT140.003.152.002.480.00-340433.15%
WYNN250620C001450002024-05-15 10:57AM EDT145.002.391.562.050.00-270733.15%
WYNN250620C001500002024-05-15 11:02AM EDT150.001.931.181.820.00-214933.80%
WYNN250620C001550002024-05-15 11:26AM EDT155.001.560.891.410.00-10025433.25%
WYNN250620C001600002024-05-15 10:08AM EDT160.001.230.671.230.00-119833.67%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WYNN250620P000500002024-03-27 3:31PM EDT50.000.920.931.300.00-1145.57%
WYNN250620P000550002024-05-13 10:17AM EDT55.001.190.971.350.00-61340.27%
WYNN250620P000600002024-05-03 2:56PM EDT60.002.031.451.980.00-36939.17%
WYNN250620P000650002024-05-14 2:02PM EDT65.002.322.092.570.00-29736.98%
WYNN250620P000700002024-05-24 3:28PM EDT70.003.102.363.45-0.05-1.59%1133235.54%
WYNN250620P000750002024-05-22 2:30PM EDT75.004.254.004.400.00-281,92333.64%
WYNN250620P000800002024-05-21 3:29PM EDT80.005.425.305.750.00-103,02532.45%
WYNN250620P000850002024-05-21 3:29PM EDT85.006.646.057.400.00-101,44431.37%
WYNN250620P000875002024-05-24 3:38PM EDT87.508.057.758.40+0.65+8.78%9418831.01%
WYNN250620P000900002024-05-24 3:38PM EDT90.009.008.659.25+0.50+5.88%9442130.04%
WYNN250620P000925002024-05-20 10:13AM EDT92.509.159.8010.400.00-2318229.68%
WYNN250620P000950002024-05-23 2:24PM EDT95.0011.4910.0012.750.00-10024532.20%
WYNN250620P000975002024-05-20 10:11AM EDT97.5011.3511.1512.700.00-1024928.32%
WYNN250620P001000002024-05-21 12:52PM EDT100.0012.6512.4513.950.00-1089627.59%
WYNN250620P001050002024-05-20 12:37PM EDT105.0015.0515.2017.750.00-2413528.85%
WYNN250620P001100002024-05-07 10:35AM EDT110.0019.0918.3021.950.00-47430.51%
WYNN250620P001200002024-05-15 10:08AM EDT120.0025.1225.6529.000.00-1228.19%
WYNN250620P001250002024-05-23 9:37AM EDT125.0030.5029.6532.450.00-1525.24%