Deutsche Märkte schließen in 5 Stunden 12 Minuten

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
87,06-1,25 (-1,42%)
Börsenschluss: 04:00PM EST
87,10 +0,04 (+0,05%)
Nachbörse: 07:32PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WYNN231201C000600002023-11-20 12:56PM EST60.0027.200.000.000.00-100.00%
WYNN231201C000650002023-11-21 10:24AM EST65.0021.550.000.000.00-100.00%
WYNN231201C000700002023-11-14 1:00PM EST70.0017.330.000.000.00--00.00%
WYNN231201C000740002023-11-21 9:36AM EST74.0012.950.000.000.00--00.00%
WYNN231201C000790002023-11-22 10:37AM EST79.009.000.000.000.00-100.00%
WYNN231201C000800002023-11-21 3:25PM EST80.006.850.000.000.00-100.00%
WYNN231201C000810002023-11-17 10:27AM EST81.005.590.000.000.00-1000.00%
WYNN231201C000820002023-11-27 10:11AM EST82.005.410.000.000.00-2900.00%
WYNN231201C000830002023-11-27 2:48PM EST83.003.950.000.000.00-600.00%
WYNN231201C000840002023-11-22 11:31AM EST84.004.350.000.000.00-200.00%
WYNN231201C000850002023-11-27 3:40PM EST85.002.500.000.000.00-600.00%
WYNN231201C000860002023-11-27 3:50PM EST86.001.860.000.000.00-12900.00%
WYNN231201C000870002023-11-27 3:59PM EST87.001.250.000.000.00-80400.00%
WYNN231201C000880002023-11-27 3:50PM EST88.000.780.000.000.00-12303.13%
WYNN231201C000890002023-11-27 3:50PM EST89.000.430.000.000.00-18706.25%
WYNN231201C000900002023-11-27 3:59PM EST90.000.250.000.000.00-26106.25%
WYNN231201C000910002023-11-27 3:50PM EST91.000.140.000.000.00-145012.50%
WYNN231201C000920002023-11-27 2:11PM EST92.000.070.000.000.00-81012.50%
WYNN231201C000930002023-11-27 3:59PM EST93.000.070.000.000.00-33012.50%
WYNN231201C000940002023-11-27 3:55PM EST94.000.040.000.000.00-17012.50%
WYNN231201C000950002023-11-27 12:42PM EST95.000.020.000.000.00-5025.00%
WYNN231201C000960002023-11-27 12:34PM EST96.000.030.000.000.00-1025.00%
WYNN231201C000970002023-11-24 12:46PM EST97.000.030.000.000.00-2025.00%
WYNN231201C000980002023-11-27 1:34PM EST98.000.020.000.000.00-10025.00%
WYNN231201C000990002023-11-15 10:34AM EST99.000.230.000.000.00-100025.00%
WYNN231201C001000002023-11-24 12:53PM EST100.000.030.000.000.00-14025.00%
WYNN231201C001010002023-11-09 9:51AM EST101.000.710.000.000.00-1025.00%
WYNN231201C001020002023-11-14 11:30AM EST102.000.050.000.000.00-1025.00%
WYNN231201C001030002023-11-06 10:15AM EST103.000.700.000.000.00--050.00%
WYNN231201C001040002023-11-07 12:50PM EST104.000.320.000.000.00-1050.00%
WYNN231201C001050002023-11-20 11:37AM EST105.000.020.000.000.00-2050.00%
WYNN231201C001060002023-11-09 3:49PM EST106.000.210.000.000.00--050.00%
WYNN231201C001100002023-11-15 2:00PM EST110.000.050.000.000.00-4050.00%
WYNN231201C001300002023-11-09 11:43AM EST130.000.030.000.000.00--050.00%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WYNN231201P000600002023-10-19 11:06AM EST60.000.110.000.750.00-11220.51%
WYNN231201P000650002023-11-10 1:25PM EST65.000.040.000.000.00--050.00%
WYNN231201P000700002023-11-27 12:03PM EST70.000.020.000.000.00-30050.00%
WYNN231201P000720002023-11-22 11:51AM EST72.000.020.000.000.00--050.00%
WYNN231201P000740002023-11-24 10:01AM EST74.000.010.000.000.00-8025.00%
WYNN231201P000750002023-11-27 2:39PM EST75.000.010.000.000.00-233025.00%
WYNN231201P000760002023-11-15 12:24PM EST76.000.090.000.000.00-1025.00%
WYNN231201P000770002023-11-20 2:54PM EST77.000.050.000.000.00-7025.00%
WYNN231201P000780002023-11-27 9:52AM EST78.000.020.000.000.00-5025.00%
WYNN231201P000790002023-11-24 12:35PM EST79.000.030.000.000.00-1025.00%
WYNN231201P000800002023-11-27 2:40PM EST80.000.030.000.000.00-27025.00%
WYNN231201P000810002023-11-27 2:54PM EST81.000.050.000.000.00-2012.50%
WYNN231201P000820002023-11-27 3:55PM EST82.000.090.000.000.00-103012.50%
WYNN231201P000830002023-11-27 3:54PM EST83.000.120.000.000.00-640012.50%
WYNN231201P000840002023-11-27 3:28PM EST84.000.220.000.000.00-18706.25%
WYNN231201P000850002023-11-27 3:57PM EST85.000.390.000.000.00-66306.25%
WYNN231201P000860002023-11-27 3:55PM EST86.000.690.000.000.00-23803.13%
WYNN231201P000870002023-11-27 2:53PM EST87.001.240.000.000.00-26600.39%
WYNN231201P000880002023-11-27 3:49PM EST88.001.580.000.000.00-8600.00%
WYNN231201P000890002023-11-27 10:54AM EST89.002.430.000.000.00-1400.00%
WYNN231201P000900002023-11-27 3:26PM EST90.003.120.000.000.00-400.00%
WYNN231201P000910002023-11-27 9:35AM EST91.003.750.000.000.00-7500.00%
WYNN231201P000920002023-11-27 12:45PM EST92.004.900.000.000.00-1100.00%
WYNN231201P000930002023-11-24 12:23PM EST93.005.310.000.000.00-1500.00%
WYNN231201P000940002023-11-16 10:55AM EST94.008.820.000.000.00-100.00%
WYNN231201P000950002023-11-22 11:37AM EST95.006.960.000.000.00-1000.00%
WYNN231201P000960002023-10-27 9:40AM EST96.008.457.507.950.00-5200.00%
WYNN231201P000970002023-11-10 10:37AM EST97.0013.400.000.000.00--00.00%
WYNN231201P000980002023-11-08 3:07PM EST98.006.450.000.000.00-100.00%
WYNN231201P000990002023-11-08 3:57PM EST99.007.130.000.000.00-1000.00%
WYNN231201P001010002023-11-08 12:31PM EST101.008.900.000.000.00--00.00%
WYNN231201P001040002023-11-21 9:32AM EST104.0017.350.000.000.00--00.00%
WYNN231201P001050002023-11-06 10:22AM EST105.0010.500.000.000.00--00.00%
WYNN231201P001060002023-10-18 9:02AM EST106.0017.170.000.000.00--00.00%
WYNN231201P001070002023-11-06 10:22AM EST107.0012.350.000.000.00--00.00%