Deutsche Märkte schließen in 5 Stunden 12 Minuten
DAX
15.954,44 -11,93 (-0,07%) Euro Stoxx 50
4.339,08 -15,33 (-0,35%) Dow Jones 30
35.333,47 -56,68 (-0,16%) Gold
2.015,40 +3,00 (+0,15%) EUR/USD
1,0958 -0,0001 (-0,01%) Bitcoin EUR
33.898,15 +43,50 (+0,13%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN231201C00060000 | 2023-11-20 12:56PM EST | 60.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN231201C00065000 | 2023-11-21 10:24AM EST | 65.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN231201C00070000 | 2023-11-14 1:00PM EST | 70.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN231201C00074000 | 2023-11-21 9:36AM EST | 74.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN231201C00079000 | 2023-11-22 10:37AM EST | 79.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN231201C00080000 | 2023-11-21 3:25PM EST | 80.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN231201C00081000 | 2023-11-17 10:27AM EST | 81.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN231201C00082000 | 2023-11-27 10:11AM EST | 82.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| WYNN231201C00083000 | 2023-11-27 2:48PM EST | 83.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WYNN231201C00084000 | 2023-11-22 11:31AM EST | 84.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN231201C00085000 | 2023-11-27 3:40PM EST | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WYNN231201C00086000 | 2023-11-27 3:50PM EST | 86.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| WYNN231201C00087000 | 2023-11-27 3:59PM EST | 87.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 0.00% |
| WYNN231201C00088000 | 2023-11-27 3:50PM EST | 88.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| WYNN231201C00089000 | 2023-11-27 3:50PM EST | 89.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| WYNN231201C00090000 | 2023-11-27 3:59PM EST | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| WYNN231201C00091000 | 2023-11-27 3:50PM EST | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| WYNN231201C00092000 | 2023-11-27 2:11PM EST | 92.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| WYNN231201C00093000 | 2023-11-27 3:59PM EST | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| WYNN231201C00094000 | 2023-11-27 3:55PM EST | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| WYNN231201C00095000 | 2023-11-27 12:42PM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WYNN231201C00096000 | 2023-11-27 12:34PM EST | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN231201C00097000 | 2023-11-24 12:46PM EST | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN231201C00098000 | 2023-11-27 1:34PM EST | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WYNN231201C00099000 | 2023-11-15 10:34AM EST | 99.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| WYNN231201C00100000 | 2023-11-24 12:53PM EST | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| WYNN231201C00101000 | 2023-11-09 9:51AM EST | 101.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN231201C00102000 | 2023-11-14 11:30AM EST | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN231201C00103000 | 2023-11-06 10:15AM EST | 103.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WYNN231201C00104000 | 2023-11-07 12:50PM EST | 104.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN231201C00105000 | 2023-11-20 11:37AM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WYNN231201C00106000 | 2023-11-09 3:49PM EST | 106.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WYNN231201C00110000 | 2023-11-15 2:00PM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WYNN231201C00130000 | 2023-11-09 11:43AM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN231201P00060000 | 2023-10-19 11:06AM EST | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 220.51% |
| WYNN231201P00065000 | 2023-11-10 1:25PM EST | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WYNN231201P00070000 | 2023-11-27 12:03PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| WYNN231201P00072000 | 2023-11-22 11:51AM EST | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WYNN231201P00074000 | 2023-11-24 10:01AM EST | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WYNN231201P00075000 | 2023-11-27 2:39PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| WYNN231201P00076000 | 2023-11-15 12:24PM EST | 76.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN231201P00077000 | 2023-11-20 2:54PM EST | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WYNN231201P00078000 | 2023-11-27 9:52AM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WYNN231201P00079000 | 2023-11-24 12:35PM EST | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN231201P00080000 | 2023-11-27 2:40PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| WYNN231201P00081000 | 2023-11-27 2:54PM EST | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN231201P00082000 | 2023-11-27 3:55PM EST | 82.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| WYNN231201P00083000 | 2023-11-27 3:54PM EST | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 12.50% |
| WYNN231201P00084000 | 2023-11-27 3:28PM EST | 84.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| WYNN231201P00085000 | 2023-11-27 3:57PM EST | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 6.25% |
| WYNN231201P00086000 | 2023-11-27 3:55PM EST | 86.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| WYNN231201P00087000 | 2023-11-27 2:53PM EST | 87.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.39% |
| WYNN231201P00088000 | 2023-11-27 3:49PM EST | 88.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| WYNN231201P00089000 | 2023-11-27 10:54AM EST | 89.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WYNN231201P00090000 | 2023-11-27 3:26PM EST | 90.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN231201P00091000 | 2023-11-27 9:35AM EST | 91.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| WYNN231201P00092000 | 2023-11-27 12:45PM EST | 92.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WYNN231201P00093000 | 2023-11-24 12:23PM EST | 93.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WYNN231201P00094000 | 2023-11-16 10:55AM EST | 94.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN231201P00095000 | 2023-11-22 11:37AM EST | 95.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN231201P00096000 | 2023-10-27 9:40AM EST | 96.00 | 8.45 | 7.50 | 7.95 | 0.00 | - | 52 | 0 | 0.00% |
| WYNN231201P00097000 | 2023-11-10 10:37AM EST | 97.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN231201P00098000 | 2023-11-08 3:07PM EST | 98.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN231201P00099000 | 2023-11-08 3:57PM EST | 99.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN231201P00101000 | 2023-11-08 12:31PM EST | 101.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN231201P00104000 | 2023-11-21 9:32AM EST | 104.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN231201P00105000 | 2023-11-06 10:22AM EST | 105.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN231201P00106000 | 2023-10-18 9:02AM EST | 106.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN231201P00107000 | 2023-11-06 10:22AM EST | 107.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
