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
59.591,32 +735,55 (+1,25%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN251219C00047500 | 2024-03-25 2:27PM EDT | 47.50 | 55.15 | 50.60 | 54.95 | 0.00 | - | 21 | 21 | 57.67% |
| WYNN251219C00050000 | 2024-02-20 3:33PM EDT | 50.00 | 55.75 | 51.15 | 55.40 | 0.00 | - | 2 | 2 | 67.33% |
| WYNN251219C00055000 | 2024-03-19 3:23PM EDT | 55.00 | 48.60 | 43.55 | 48.50 | 0.00 | - | 2 | 2 | 51.29% |
| WYNN251219C00065000 | 2024-04-02 3:49PM EDT | 65.00 | 46.60 | 37.10 | 40.00 | 0.00 | - | - | 1 | 52.74% |
| WYNN251219C00070000 | 2024-02-02 4:44PM EDT | 70.00 | 35.44 | 37.55 | 38.95 | 0.00 | - | 7 | 7 | 55.85% |
| WYNN251219C00075000 | 2024-02-02 4:44PM EDT | 75.00 | 32.11 | 34.10 | 35.45 | 0.00 | - | 7 | 22 | 53.48% |
| WYNN251219C00082500 | 2024-03-27 1:25PM EDT | 82.50 | 30.65 | 25.55 | 26.45 | 0.00 | - | 4 | 15 | 42.22% |
| WYNN251219C00085000 | 2024-04-01 1:40PM EDT | 85.00 | 34.20 | 23.25 | 25.05 | 0.00 | - | 5 | 31 | 41.83% |
| WYNN251219C00087500 | 2024-01-03 1:33PM EDT | 87.50 | 20.46 | 24.25 | 24.85 | 0.00 | - | 4 | 90 | 44.03% |
| WYNN251219C00090000 | 2024-04-04 12:02PM EDT | 90.00 | 32.50 | 21.55 | 22.20 | 0.00 | - | 2 | 109 | 40.63% |
| WYNN251219C00092500 | 2024-04-25 3:02PM EDT | 92.50 | 21.70 | 19.30 | 21.00 | 0.00 | - | 2 | 11 | 40.39% |
| WYNN251219C00095000 | 2024-04-25 1:38PM EDT | 95.00 | 20.30 | 19.00 | 19.60 | 0.00 | - | 3 | 28 | 39.62% |
| WYNN251219C00097500 | 2024-03-26 10:55AM EDT | 97.50 | 22.48 | 18.45 | 19.30 | 0.00 | - | 6 | 48 | 41.07% |
| WYNN251219C00100000 | 2024-04-26 3:42PM EDT | 100.00 | 17.15 | 16.90 | 17.50 | -2.41 | -12.32% | 14 | 191 | 39.28% |
| WYNN251219C00105000 | 2024-04-19 12:10PM EDT | 105.00 | 15.50 | 14.60 | 15.10 | -0.20 | -1.27% | 5 | 142 | 37.96% |
| WYNN251219C00110000 | 2024-04-25 10:17AM EDT | 110.00 | 13.79 | 12.55 | 13.15 | 0.00 | - | 11 | 96 | 37.21% |
| WYNN251219C00115000 | 2024-04-04 11:40AM EDT | 115.00 | 18.85 | 10.90 | 11.40 | 0.00 | - | 15 | 97 | 36.52% |
| WYNN251219C00120000 | 2024-04-26 11:34AM EDT | 120.00 | 9.97 | 9.35 | 9.80 | -4.88 | -32.86% | 5 | 40 | 35.81% |
| WYNN251219C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 15.07 | 8.10 | 9.90 | 0.00 | - | 10 | 14 | 38.41% |
| WYNN251219C00130000 | 2024-04-26 12:21PM EDT | 130.00 | 7.20 | 6.90 | 7.25 | -5.50 | -43.31% | 4 | 4 | 34.80% |
| WYNN251219C00135000 | 2024-03-05 10:31AM EDT | 135.00 | 7.48 | 11.10 | 11.65 | 0.00 | - | 10 | 28 | 46.44% |
| WYNN251219C00140000 | 2024-02-26 4:24PM EDT | 140.00 | 7.65 | 7.10 | 7.50 | 0.00 | - | 62 | 71 | 39.26% |
| WYNN251219C00145000 | 2024-01-25 4:30PM EDT | 145.00 | 5.05 | 6.50 | 7.80 | 0.00 | - | 6 | 4 | 41.72% |
| WYNN251219C00150000 | 2024-03-15 3:52PM EDT | 150.00 | 5.05 | 5.80 | 6.25 | 0.00 | - | 2 | 39 | 39.68% |
| WYNN251219C00155000 | 2024-04-05 10:16AM EDT | 155.00 | 6.55 | 2.88 | 3.30 | 0.00 | - | 1 | 15 | 33.12% |
| WYNN251219C00160000 | 2024-04-01 10:01AM EDT | 160.00 | 4.95 | 2.37 | 2.84 | 0.00 | - | 41 | 84 | 32.98% |
| WYNN251219C00165000 | 2024-04-01 12:23PM EDT | 165.00 | 4.57 | 2.10 | 2.48 | 0.00 | - | 4 | 69 | 32.99% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN251219P00042500 | 2024-02-05 11:24AM EDT | 42.50 | 1.60 | 0.76 | 1.64 | 0.00 | - | 2 | 469 | 47.88% |
| WYNN251219P00045000 | 2024-01-09 4:11PM EDT | 45.00 | 2.02 | 0.86 | 1.85 | 0.00 | - | 5 | 7 | 46.48% |
| WYNN251219P00047500 | 2024-04-15 3:04PM EDT | 47.50 | 1.90 | 1.49 | 1.72 | 0.00 | - | 1 | 15 | 42.81% |
| WYNN251219P00050000 | 2024-04-02 10:43AM EDT | 50.00 | 1.57 | 1.75 | 1.98 | 0.00 | - | 25 | 38 | 41.83% |
| WYNN251219P00055000 | 2024-04-26 11:39AM EDT | 55.00 | 2.63 | 2.37 | 3.70 | -0.07 | -2.59% | 1 | 57 | 45.22% |
| WYNN251219P00060000 | 2024-03-13 1:27PM EDT | 60.00 | 2.97 | 2.61 | 3.55 | 0.00 | - | 100 | 95 | 39.24% |
| WYNN251219P00065000 | 2024-04-26 10:21AM EDT | 65.00 | 4.35 | 4.05 | 4.25 | -0.30 | -6.45% | 5 | 124 | 36.88% |
| WYNN251219P00070000 | 2024-03-20 11:39AM EDT | 70.00 | 5.20 | 5.90 | 6.35 | 0.00 | - | 25 | 274 | 38.60% |
| WYNN251219P00075000 | 2024-04-10 11:18AM EDT | 75.00 | 5.65 | 6.30 | 6.75 | 0.00 | - | 1 | 15 | 34.58% |
| WYNN251219P00077500 | 2024-04-16 3:34PM EDT | 77.50 | 7.60 | 7.05 | 7.45 | 0.00 | - | 85 | 1,458 | 33.91% |
| WYNN251219P00080000 | 2024-02-26 12:40PM EDT | 80.00 | 7.00 | 6.90 | 7.40 | 0.00 | - | 1 | 13 | 31.23% |
| WYNN251219P00082500 | 2024-04-11 3:22PM EDT | 82.50 | 7.90 | 8.60 | 9.05 | 0.00 | - | 41 | 92 | 32.70% |
| WYNN251219P00085000 | 2024-04-11 11:36AM EDT | 85.00 | 8.70 | 9.45 | 12.00 | 0.00 | - | 82 | 113 | 36.87% |
| WYNN251219P00087500 | 2024-04-11 11:31AM EDT | 87.50 | 9.40 | 10.40 | 11.00 | 0.00 | - | - | 11 | 31.82% |
| WYNN251219P00090000 | 2024-02-29 4:28PM EDT | 90.00 | 9.85 | 9.90 | 10.45 | 0.00 | - | 1 | 415 | 27.88% |
| WYNN251219P00092500 | 2024-04-03 12:12PM EDT | 92.50 | 10.40 | 12.45 | 13.95 | 0.00 | - | 2 | 250 | 32.57% |
| WYNN251219P00095000 | 2024-04-19 2:29PM EDT | 95.00 | 15.05 | 13.55 | 14.90 | 0.00 | - | 2 | 78 | 31.62% |
| WYNN251219P00097500 | 2024-04-11 1:16PM EDT | 97.50 | 13.15 | 14.75 | 16.50 | 0.00 | - | 46 | 51 | 31.91% |
| WYNN251219P00100000 | 2024-04-16 10:55AM EDT | 100.00 | 16.57 | 16.00 | 17.50 | 0.00 | - | 10 | 74 | 30.84% |
| WYNN251219P00105000 | 2024-02-27 3:55PM EDT | 105.00 | 17.05 | 16.25 | 17.00 | 0.00 | - | 170 | 177 | 23.25% |
| WYNN251219P00110000 | 2024-04-03 10:51AM EDT | 110.00 | 17.65 | 21.55 | 22.40 | 0.00 | - | 12 | 25 | 27.23% |
| WYNN251219P00120000 | 2024-04-02 3:49PM EDT | 120.00 | 23.55 | 27.80 | 29.85 | 0.00 | - | 3 | 3 | 26.99% |
| WYNN251219P00155000 | 2023-07-27 11:34AM EDT | 155.00 | 47.30 | 58.60 | 61.70 | 0.00 | - | - | 2 | 30.87% |
