Deutsche Märkte schließen in 2 Stunden 32 Minuten

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,89-2,31 (-2,18%)
Ab 09:58AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WYNN230324C000700002023-03-20 10:14AM EDT70.0038.7133.0535.650.00-116467.19%
WYNN230324C000750002023-03-20 3:16PM EDT75.0033.1027.9531.200.00-20435.74%
WYNN230324C000780002023-03-17 1:56PM EDT78.0028.6725.0027.750.00-2020362.89%
WYNN230324C000800002023-03-22 10:54AM EDT80.0026.9523.4025.700.00-12362.50%
WYNN230324C000850002023-03-17 10:32AM EDT85.0021.1518.1520.700.00-10280.08%
WYNN230324C000860002023-03-14 1:44PM EDT86.0022.0016.8020.000.00--3264.06%
WYNN230324C000900002023-03-17 11:54AM EDT90.0015.5712.9016.000.00-25219.73%
WYNN230324C000910002023-03-17 10:32AM EDT91.0015.4212.2015.050.00-22224.22%
WYNN230324C000920002023-03-22 11:12AM EDT92.0015.1610.9513.950.00-19194.53%
WYNN230324C000930002023-03-23 3:26PM EDT93.0012.5910.0013.200.00-1211195.51%
WYNN230324C000940002023-03-15 12:21PM EDT94.009.809.0511.700.00-128161.91%
WYNN230324C000950002023-03-23 9:54AM EDT95.0013.727.8011.050.00-212154.10%
WYNN230324C000960002023-03-17 11:55AM EDT96.009.857.309.700.00-39147.46%
WYNN230324C000970002023-03-24 9:37AM EDT97.007.056.758.20-3.30-31.88%18132.32%
WYNN230324C000980002023-03-17 3:32PM EDT98.009.705.307.750.00-230156122.66%
WYNN230324C000990002023-03-23 1:12PM EDT99.008.294.356.800.00-253112.11%
WYNN230324C001000002023-03-23 1:12PM EDT100.007.303.405.550.00-1127291.41%
WYNN230324C001010002023-03-17 1:39PM EDT101.006.192.794.350.00-124382.52%
WYNN230324C001020002023-03-24 9:33AM EDT102.002.252.103.25-2.81-55.53%14772.27%
WYNN230324C001030002023-03-23 9:47AM EDT103.005.651.302.560.00-26866.89%
WYNN230324C001040002023-03-24 9:37AM EDT104.000.910.861.70-3.64-80.00%18361.62%
WYNN230324C001050002023-03-24 9:33AM EDT105.000.330.380.93-0.90-73.17%1262051.66%
WYNN230324C001060002023-03-24 9:39AM EDT106.000.420.220.81-0.30-41.67%2084359.77%
WYNN230324C001070002023-03-23 3:51PM EDT107.000.990.060.160.00-1925948.44%
WYNN230324C001080002023-03-23 3:58PM EDT108.000.420.020.090.00-14438350.78%
WYNN230324C001090002023-03-24 9:39AM EDT109.000.040.030.05-0.16-80.00%844650.78%
WYNN230324C001100002023-03-23 3:55PM EDT110.000.070.000.070.00-2981,09657.42%
WYNN230324C001110002023-03-24 9:33AM EDT111.000.010.000.10-0.04-80.00%11,06968.75%
WYNN230324C001120002023-03-23 3:34PM EDT112.000.060.000.09+0.04+200.00%269175.00%
WYNN230324C001130002023-03-23 2:12PM EDT113.000.030.000.030.00-3892870.31%
WYNN230324C001140002023-03-23 1:05PM EDT114.000.030.000.090.00-181,33289.45%
WYNN230324C001150002023-03-23 3:00PM EDT115.000.010.000.060.00-91,22090.63%
WYNN230324C001160002023-03-23 12:33PM EDT116.000.010.000.050.00-1416495.31%
WYNN230324C001170002023-03-23 2:02PM EDT117.000.020.000.200.00-1491125.39%
WYNN230324C001180002023-03-23 2:20PM EDT118.000.010.000.050.00-4138107.81%
WYNN230324C001190002023-03-20 11:39AM EDT119.000.090.000.030.00-3035106.25%
WYNN230324C001200002023-03-23 10:50AM EDT120.000.010.000.050.00-8356119.53%
WYNN230324C001210002023-03-20 1:13PM EDT121.000.030.000.080.00-2641133.59%
WYNN230324C001220002023-03-22 2:59PM EDT122.000.150.000.080.00-55139.06%
WYNN230324C001230002023-03-22 2:59PM EDT123.000.140.000.080.00-516145.31%
WYNN230324C001240002023-03-20 12:15PM EDT124.000.050.000.080.00-1626151.56%
WYNN230324C001250002023-03-22 11:07AM EDT125.000.030.000.080.00-138157.81%
WYNN230324C001270002023-03-09 4:35PM EDT127.000.100.000.070.00--2165.63%
WYNN230324C001300002023-03-13 10:29AM EDT130.000.070.000.070.00-371182.81%
WYNN230324C001350002023-03-07 10:37AM EDT135.000.190.000.030.00--1190.63%
WYNN230324C001400002023-03-06 11:18AM EDT140.000.060.000.190.00-511265.63%
WYNN230324C001450002023-03-03 11:23AM EDT145.000.070.000.070.00-88256.25%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WYNN230324P000550002023-03-03 12:54PM EDT55.000.030.000.010.00-2715393.75%
WYNN230324P000650002023-02-08 1:40PM EDT65.000.160.000.110.00--90384.38%
WYNN230324P000700002023-02-10 4:42PM EDT70.000.170.010.200.00--50360.16%
WYNN230324P000750002023-02-28 4:44PM EDT75.000.110.000.030.00-100237.50%
WYNN230324P000780002023-03-17 1:06PM EDT78.000.020.000.030.00-99212.50%
WYNN230324P000800002023-03-20 1:14PM EDT80.000.010.000.010.00-50192175.00%
WYNN230324P000830002023-03-20 3:32PM EDT83.000.010.000.030.00-3257168.75%
WYNN230324P000850002023-03-20 3:37PM EDT85.000.020.000.070.00-673170.31%
WYNN230324P000870002023-03-21 9:40AM EDT87.000.020.000.060.00-30240150.00%
WYNN230324P000880002023-03-21 11:26AM EDT88.000.010.000.060.00-100383140.63%
WYNN230324P000890002023-03-21 3:03PM EDT89.000.010.000.060.00-30279132.81%
WYNN230324P000900002023-03-23 2:30PM EDT90.000.010.000.060.00-2542124.22%
WYNN230324P000910002023-03-22 12:53PM EDT91.000.020.000.060.00-16243115.63%
WYNN230324P000920002023-03-22 12:11PM EDT92.000.020.000.070.00-5197109.38%
WYNN230324P000930002023-03-15 10:43AM EDT93.000.610.000.220.00-29123.05%
WYNN230324P000940002023-03-24 9:37AM EDT94.000.040.000.070.00-110492.97%
WYNN230324P000950002023-03-23 11:52AM EDT95.000.020.000.190.00-366100.39%
WYNN230324P000960002023-03-23 2:10PM EDT96.000.020.000.080.00-2026777.34%
WYNN230324P000970002023-03-24 9:37AM EDT97.000.050.000.10+0.03+150.00%122971.88%
WYNN230324P000980002023-03-23 3:20PM EDT98.000.050.010.110.00-7639464.84%
WYNN230324P000990002023-03-23 2:25PM EDT99.000.050.010.120.00-229356.64%
WYNN230324P001000002023-03-23 3:43PM EDT100.000.040.060.120.00-6362950.39%
WYNN230324P001010002023-03-23 3:22PM EDT101.000.180.090.190.00-126449.81%
WYNN230324P001020002023-03-24 9:33AM EDT102.000.380.130.32+0.31+442.86%129446.09%
WYNN230324P001030002023-03-24 9:33AM EDT103.000.650.170.69+0.25+62.50%223249.81%
WYNN230324P001040002023-03-24 9:35AM EDT104.001.110.481.03+0.75+208.33%266744.73%
WYNN230324P001050002023-03-24 9:35AM EDT105.001.700.711.73+1.13+198.25%137749.61%
WYNN230324P001060002023-03-24 9:41AM EDT106.001.511.212.34+0.66+77.65%730141.99%
WYNN230324P001070002023-03-24 9:39AM EDT107.002.421.623.05+1.03+74.10%134200.00%
WYNN230324P001080002023-03-24 9:37AM EDT108.003.802.833.95+1.55+68.89%3067500.00%
WYNN230324P001090002023-03-23 2:57PM EDT109.003.923.905.600.00-1319496.09%
WYNN230324P001100002023-03-23 3:35PM EDT110.004.403.906.850.00-14197124.90%
WYNN230324P001110002023-03-23 1:23PM EDT111.003.955.258.000.00-4272146.68%
WYNN230324P001120002023-03-23 3:57PM EDT112.005.956.908.800.00-585144.34%
WYNN230324P001130002023-03-22 10:28AM EDT113.005.956.909.900.00-360162.60%
WYNN230324P001140002023-03-23 1:30PM EDT114.007.357.8511.200.00-1239194.43%
WYNN230324P001150002023-03-22 10:23AM EDT115.008.309.5011.750.00-215171.88%
WYNN230324P001160002023-03-22 10:51AM EDT116.009.2010.0513.100.00-21209.08%
WYNN230324P001170002023-03-01 11:11AM EDT117.007.2511.0514.050.00--1215.63%
WYNN230324P001180002023-03-14 1:27PM EDT118.0010.0512.2015.150.00--2233.20%
WYNN230324P001190002023-03-21 10:00AM EDT119.009.0013.0516.200.00-516247.07%
WYNN230324P001200002023-03-23 2:05PM EDT120.0013.4514.0517.150.00-233252.93%
WYNN230324P001210002023-03-07 12:28PM EDT121.008.2014.8518.050.00--0254.49%
WYNN230324P001230002023-03-07 1:01PM EDT123.0010.0017.1020.000.00--0268.36%
WYNN230324P001240002023-03-07 1:01PM EDT124.0010.9017.9021.000.00--0277.15%
WYNN230324P001350002023-03-09 1:45PM EDT135.0024.1029.4531.850.00-40349.22%