Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
WYNN240328C00080000 | 2024-03-26 10:02AM EDT | 80.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
WYNN240328C00088000 | 2024-03-15 2:44PM EDT | 88.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
WYNN240328C00091000 | 2024-03-27 3:48PM EDT | 91.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
WYNN240328C00092000 | 2024-03-22 3:29PM EDT | 92.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
WYNN240328C00093000 | 2024-03-27 2:57PM EDT | 93.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WYNN240328C00094000 | 2024-02-15 4:56PM EDT | 94.00 | 12.58 | 5.55 | 5.85 | 0.00 | - | 1 | 1 | 0.00% |
WYNN240328C00095000 | 2024-03-27 11:49AM EDT | 95.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WYNN240328C00096000 | 2024-03-25 10:19AM EDT | 96.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
WYNN240328C00097000 | 2024-03-27 1:20PM EDT | 97.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
WYNN240328C00098000 | 2024-03-27 3:21PM EDT | 98.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.00% |
WYNN240328C00099000 | 2024-03-26 2:33PM EDT | 99.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
WYNN240328C00100000 | 2024-03-27 3:54PM EDT | 100.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
WYNN240328C00101000 | 2024-03-27 3:59PM EDT | 101.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
WYNN240328C00102000 | 2024-03-27 3:58PM EDT | 102.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 1.56% |
WYNN240328C00103000 | 2024-03-27 3:59PM EDT | 103.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
WYNN240328C00104000 | 2024-03-27 3:58PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
WYNN240328C00105000 | 2024-03-27 3:07PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
WYNN240328C00106000 | 2024-03-26 1:15PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
WYNN240328C00107000 | 2024-03-27 3:43PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
WYNN240328C00108000 | 2024-03-26 10:14AM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
WYNN240328C00109000 | 2024-03-26 1:26PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
WYNN240328C00110000 | 2024-03-27 2:30PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
WYNN240328C00111000 | 2024-03-27 3:39PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
WYNN240328C00112000 | 2024-03-27 10:36AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
WYNN240328C00113000 | 2024-03-12 1:39PM EDT | 113.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
WYNN240328C00114000 | 2024-03-21 2:09PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
WYNN240328C00115000 | 2024-03-22 3:46PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
WYNN240328C00120000 | 2024-03-15 3:29PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
WYNN240328C00125000 | 2024-03-14 12:20PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
WYNN240328P00060000 | 2024-03-27 2:15PM EDT | 60.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
WYNN240328P00075000 | 2024-03-06 1:34PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
WYNN240328P00080000 | 2024-03-14 3:33PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
WYNN240328P00085000 | 2024-03-22 9:30AM EDT | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
WYNN240328P00087000 | 2024-03-18 9:38AM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
WYNN240328P00088000 | 2024-03-22 11:33AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
WYNN240328P00089000 | 2024-03-08 4:22PM EDT | 89.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
WYNN240328P00090000 | 2024-03-26 9:30AM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
WYNN240328P00091000 | 2024-03-26 10:09AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
WYNN240328P00092000 | 2024-03-25 12:40PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
WYNN240328P00093000 | 2024-03-27 3:01PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
WYNN240328P00094000 | 2024-03-26 3:30PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
WYNN240328P00095000 | 2024-03-27 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
WYNN240328P00096000 | 2024-03-27 2:25PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
WYNN240328P00097000 | 2024-03-27 3:40PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
WYNN240328P00098000 | 2024-03-27 2:48PM EDT | 98.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
WYNN240328P00099000 | 2024-03-27 3:40PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
WYNN240328P00100000 | 2024-03-27 3:59PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
WYNN240328P00101000 | 2024-03-27 3:51PM EDT | 101.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
WYNN240328P00102000 | 2024-03-27 3:58PM EDT | 102.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
WYNN240328P00103000 | 2024-03-27 12:37PM EDT | 103.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
WYNN240328P00104000 | 2024-03-27 1:43PM EDT | 104.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
WYNN240328P00105000 | 2024-03-22 3:23PM EDT | 105.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
WYNN240328P00106000 | 2024-03-25 2:40PM EDT | 106.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WYNN240328P00107000 | 2024-03-18 3:27PM EDT | 107.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
WYNN240328P00108000 | 2024-03-15 11:55AM EDT | 108.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
WYNN240328P00109000 | 2024-03-18 3:27PM EDT | 109.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
WYNN240328P00113000 | 2024-03-05 3:14PM EDT | 113.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
WYNN240328P00115000 | 2024-02-08 4:17PM EDT | 115.00 | 9.98 | 12.35 | 16.20 | 0.00 | - | - | 0 | 230.66% |