Deutsche Märkte schließen in 5 Stunden 48 Minuten

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
101,79+1,21 (+1,20%)
Börsenschluss: 04:00PM EDT
100,91 -0,88 (-0,86%)
Nachbörse: 07:29PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WYNN240328C000800002024-03-26 10:02AM EDT80.0020.950.000.000.00-200.00%
WYNN240328C000880002024-03-15 2:44PM EDT88.0011.870.000.000.00--00.00%
WYNN240328C000910002024-03-27 3:48PM EDT91.0010.540.000.000.00-200.00%
WYNN240328C000920002024-03-22 3:29PM EDT92.007.900.000.000.00-1600.00%
WYNN240328C000930002024-03-27 2:57PM EDT93.008.410.000.000.00-100.00%
WYNN240328C000940002024-02-15 4:56PM EDT94.0012.585.555.850.00-110.00%
WYNN240328C000950002024-03-27 11:49AM EDT95.006.120.000.000.00-100.00%
WYNN240328C000960002024-03-25 10:19AM EDT96.003.860.000.000.00-300.00%
WYNN240328C000970002024-03-27 1:20PM EDT97.004.450.000.000.00-1500.00%
WYNN240328C000980002024-03-27 3:21PM EDT98.003.740.000.000.00-52200.00%
WYNN240328C000990002024-03-26 2:33PM EDT99.001.720.000.000.00-1500.00%
WYNN240328C001000002024-03-27 3:54PM EDT100.002.490.000.000.00-2300.00%
WYNN240328C001010002024-03-27 3:59PM EDT101.001.050.000.000.00-19000.00%
WYNN240328C001020002024-03-27 3:58PM EDT102.000.490.000.000.00-88001.56%
WYNN240328C001030002024-03-27 3:59PM EDT103.000.160.000.000.00-17406.25%
WYNN240328C001040002024-03-27 3:58PM EDT104.000.050.000.000.00-92012.50%
WYNN240328C001050002024-03-27 3:07PM EDT105.000.020.000.000.00-15012.50%
WYNN240328C001060002024-03-26 1:15PM EDT106.000.010.000.000.00-3025.00%
WYNN240328C001070002024-03-27 3:43PM EDT107.000.010.000.000.00-18025.00%
WYNN240328C001080002024-03-26 10:14AM EDT108.000.040.000.000.00-1025.00%
WYNN240328C001090002024-03-26 1:26PM EDT109.000.010.000.000.00-2025.00%
WYNN240328C001100002024-03-27 2:30PM EDT110.000.010.000.000.00-104025.00%
WYNN240328C001110002024-03-27 3:39PM EDT111.000.010.000.000.00-40050.00%
WYNN240328C001120002024-03-27 10:36AM EDT112.000.010.000.000.00-1050.00%
WYNN240328C001130002024-03-12 1:39PM EDT113.000.270.000.000.00-1050.00%
WYNN240328C001140002024-03-21 2:09PM EDT114.000.020.000.000.00-30050.00%
WYNN240328C001150002024-03-22 3:46PM EDT115.000.050.000.000.00-1050.00%
WYNN240328C001200002024-03-15 3:29PM EDT120.000.020.000.000.00-30050.00%
WYNN240328C001250002024-03-14 12:20PM EDT125.000.030.000.000.00-2050.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WYNN240328P000600002024-03-27 2:15PM EDT60.000.01-0.000.00---50.00%
WYNN240328P000750002024-03-06 1:34PM EDT75.000.030.000.000.00-10050.00%
WYNN240328P000800002024-03-14 3:33PM EDT80.000.100.000.000.00-30050.00%
WYNN240328P000850002024-03-22 9:30AM EDT85.000.290.000.000.00-2050.00%
WYNN240328P000870002024-03-18 9:38AM EDT87.000.070.000.000.00-4050.00%
WYNN240328P000880002024-03-22 11:33AM EDT88.000.020.000.000.00-10050.00%
WYNN240328P000890002024-03-08 4:22PM EDT89.000.160.000.000.00-1050.00%
WYNN240328P000900002024-03-26 9:30AM EDT90.000.360.000.000.00-4050.00%
WYNN240328P000910002024-03-26 10:09AM EDT91.000.010.000.000.00-8050.00%
WYNN240328P000920002024-03-25 12:40PM EDT92.000.020.000.000.00-11050.00%
WYNN240328P000930002024-03-27 3:01PM EDT93.000.010.000.000.00-175050.00%
WYNN240328P000940002024-03-26 3:30PM EDT94.000.030.000.000.00-1050.00%
WYNN240328P000950002024-03-27 3:59PM EDT95.000.010.000.000.00-10025.00%
WYNN240328P000960002024-03-27 2:25PM EDT96.000.010.000.000.00-7025.00%
WYNN240328P000970002024-03-27 3:40PM EDT97.000.010.000.000.00-7025.00%
WYNN240328P000980002024-03-27 2:48PM EDT98.000.070.000.000.00-31025.00%
WYNN240328P000990002024-03-27 3:40PM EDT99.000.020.000.000.00-171012.50%
WYNN240328P001000002024-03-27 3:59PM EDT100.000.090.000.000.00-146012.50%
WYNN240328P001010002024-03-27 3:51PM EDT101.000.360.000.000.00-15306.25%
WYNN240328P001020002024-03-27 3:58PM EDT102.000.710.000.000.00-2200.00%
WYNN240328P001030002024-03-27 12:37PM EDT103.001.900.000.000.00-4800.00%
WYNN240328P001040002024-03-27 1:43PM EDT104.002.710.000.000.00-200.00%
WYNN240328P001050002024-03-22 3:23PM EDT105.005.540.000.000.00-200.00%
WYNN240328P001060002024-03-25 2:40PM EDT106.006.470.000.000.00-100.00%
WYNN240328P001070002024-03-18 3:27PM EDT107.007.790.000.000.00-1000.00%
WYNN240328P001080002024-03-15 11:55AM EDT108.007.820.000.000.00-300.00%
WYNN240328P001090002024-03-18 3:27PM EDT109.009.760.000.000.00-1000.00%
WYNN240328P001130002024-03-05 3:14PM EDT113.0012.790.000.000.00-1000.00%
WYNN240328P001150002024-02-08 4:17PM EDT115.009.9812.3516.200.00--0230.66%