Deutsche Märkte schließen in 2 Stunden 32 Minuten
DAX
14.917,61 -292,78 (-1,92%) Euro Stoxx 50
4.124,33 -82,81 (-1,97%) Dow Jones 30
31.930,22 -175,03 (-0,55%) Gold
1.999,30 +3,40 (+0,17%) EUR/USD
1,0761 -0,0076 (-0,70%) Bitcoin EUR
25.976,62 +476,53 (+1,87%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:58AM EDT. Markt geöffnet.
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230324C00070000 | 2023-03-20 10:14AM EDT | 70.00 | 38.71 | 33.05 | 35.65 | 0.00 | - | 1 | 16 | 467.19% |
| WYNN230324C00075000 | 2023-03-20 3:16PM EDT | 75.00 | 33.10 | 27.95 | 31.20 | 0.00 | - | 2 | 0 | 435.74% |
| WYNN230324C00078000 | 2023-03-17 1:56PM EDT | 78.00 | 28.67 | 25.00 | 27.75 | 0.00 | - | 20 | 20 | 362.89% |
| WYNN230324C00080000 | 2023-03-22 10:54AM EDT | 80.00 | 26.95 | 23.40 | 25.70 | 0.00 | - | 1 | 2 | 362.50% |
| WYNN230324C00085000 | 2023-03-17 10:32AM EDT | 85.00 | 21.15 | 18.15 | 20.70 | 0.00 | - | 1 | 0 | 280.08% |
| WYNN230324C00086000 | 2023-03-14 1:44PM EDT | 86.00 | 22.00 | 16.80 | 20.00 | 0.00 | - | - | 3 | 264.06% |
| WYNN230324C00090000 | 2023-03-17 11:54AM EDT | 90.00 | 15.57 | 12.90 | 16.00 | 0.00 | - | 2 | 5 | 219.73% |
| WYNN230324C00091000 | 2023-03-17 10:32AM EDT | 91.00 | 15.42 | 12.20 | 15.05 | 0.00 | - | 2 | 2 | 224.22% |
| WYNN230324C00092000 | 2023-03-22 11:12AM EDT | 92.00 | 15.16 | 10.95 | 13.95 | 0.00 | - | 1 | 9 | 194.53% |
| WYNN230324C00093000 | 2023-03-23 3:26PM EDT | 93.00 | 12.59 | 10.00 | 13.20 | 0.00 | - | 12 | 11 | 195.51% |
| WYNN230324C00094000 | 2023-03-15 12:21PM EDT | 94.00 | 9.80 | 9.05 | 11.70 | 0.00 | - | 12 | 8 | 161.91% |
| WYNN230324C00095000 | 2023-03-23 9:54AM EDT | 95.00 | 13.72 | 7.80 | 11.05 | 0.00 | - | 2 | 12 | 154.10% |
| WYNN230324C00096000 | 2023-03-17 11:55AM EDT | 96.00 | 9.85 | 7.30 | 9.70 | 0.00 | - | 3 | 9 | 147.46% |
| WYNN230324C00097000 | 2023-03-24 9:37AM EDT | 97.00 | 7.05 | 6.75 | 8.20 | -3.30 | -31.88% | 1 | 8 | 132.32% |
| WYNN230324C00098000 | 2023-03-17 3:32PM EDT | 98.00 | 9.70 | 5.30 | 7.75 | 0.00 | - | 230 | 156 | 122.66% |
| WYNN230324C00099000 | 2023-03-23 1:12PM EDT | 99.00 | 8.29 | 4.35 | 6.80 | 0.00 | - | 2 | 53 | 112.11% |
| WYNN230324C00100000 | 2023-03-23 1:12PM EDT | 100.00 | 7.30 | 3.40 | 5.55 | 0.00 | - | 11 | 272 | 91.41% |
| WYNN230324C00101000 | 2023-03-17 1:39PM EDT | 101.00 | 6.19 | 2.79 | 4.35 | 0.00 | - | 12 | 43 | 82.52% |
| WYNN230324C00102000 | 2023-03-24 9:33AM EDT | 102.00 | 2.25 | 2.10 | 3.25 | -2.81 | -55.53% | 1 | 47 | 72.27% |
| WYNN230324C00103000 | 2023-03-23 9:47AM EDT | 103.00 | 5.65 | 1.30 | 2.56 | 0.00 | - | 2 | 68 | 66.89% |
| WYNN230324C00104000 | 2023-03-24 9:37AM EDT | 104.00 | 0.91 | 0.86 | 1.70 | -3.64 | -80.00% | 1 | 83 | 61.62% |
| WYNN230324C00105000 | 2023-03-24 9:33AM EDT | 105.00 | 0.33 | 0.38 | 0.93 | -0.90 | -73.17% | 12 | 620 | 51.66% |
| WYNN230324C00106000 | 2023-03-24 9:39AM EDT | 106.00 | 0.42 | 0.22 | 0.81 | -0.30 | -41.67% | 20 | 843 | 59.77% |
| WYNN230324C00107000 | 2023-03-23 3:51PM EDT | 107.00 | 0.99 | 0.06 | 0.16 | 0.00 | - | 19 | 259 | 48.44% |
| WYNN230324C00108000 | 2023-03-23 3:58PM EDT | 108.00 | 0.42 | 0.02 | 0.09 | 0.00 | - | 144 | 383 | 50.78% |
| WYNN230324C00109000 | 2023-03-24 9:39AM EDT | 109.00 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 8 | 446 | 50.78% |
| WYNN230324C00110000 | 2023-03-23 3:55PM EDT | 110.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 298 | 1,096 | 57.42% |
| WYNN230324C00111000 | 2023-03-24 9:33AM EDT | 111.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 1,069 | 68.75% |
| WYNN230324C00112000 | 2023-03-23 3:34PM EDT | 112.00 | 0.06 | 0.00 | 0.09 | +0.04 | +200.00% | 2 | 691 | 75.00% |
| WYNN230324C00113000 | 2023-03-23 2:12PM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 38 | 928 | 70.31% |
| WYNN230324C00114000 | 2023-03-23 1:05PM EDT | 114.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 18 | 1,332 | 89.45% |
| WYNN230324C00115000 | 2023-03-23 3:00PM EDT | 115.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 9 | 1,220 | 90.63% |
| WYNN230324C00116000 | 2023-03-23 12:33PM EDT | 116.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 164 | 95.31% |
| WYNN230324C00117000 | 2023-03-23 2:02PM EDT | 117.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 14 | 91 | 125.39% |
| WYNN230324C00118000 | 2023-03-23 2:20PM EDT | 118.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 138 | 107.81% |
| WYNN230324C00119000 | 2023-03-20 11:39AM EDT | 119.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 30 | 35 | 106.25% |
| WYNN230324C00120000 | 2023-03-23 10:50AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 356 | 119.53% |
| WYNN230324C00121000 | 2023-03-20 1:13PM EDT | 121.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 26 | 41 | 133.59% |
| WYNN230324C00122000 | 2023-03-22 2:59PM EDT | 122.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 139.06% |
| WYNN230324C00123000 | 2023-03-22 2:59PM EDT | 123.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 5 | 16 | 145.31% |
| WYNN230324C00124000 | 2023-03-20 12:15PM EDT | 124.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 16 | 26 | 151.56% |
| WYNN230324C00125000 | 2023-03-22 11:07AM EDT | 125.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 38 | 157.81% |
| WYNN230324C00127000 | 2023-03-09 4:35PM EDT | 127.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | - | 2 | 165.63% |
| WYNN230324C00130000 | 2023-03-13 10:29AM EDT | 130.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 3 | 71 | 182.81% |
| WYNN230324C00135000 | 2023-03-07 10:37AM EDT | 135.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 1 | 190.63% |
| WYNN230324C00140000 | 2023-03-06 11:18AM EDT | 140.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 5 | 11 | 265.63% |
| WYNN230324C00145000 | 2023-03-03 11:23AM EDT | 145.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 8 | 8 | 256.25% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230324P00055000 | 2023-03-03 12:54PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 15 | 393.75% |
| WYNN230324P00065000 | 2023-02-08 1:40PM EDT | 65.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | - | 90 | 384.38% |
| WYNN230324P00070000 | 2023-02-10 4:42PM EDT | 70.00 | 0.17 | 0.01 | 0.20 | 0.00 | - | - | 50 | 360.16% |
| WYNN230324P00075000 | 2023-02-28 4:44PM EDT | 75.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 237.50% |
| WYNN230324P00078000 | 2023-03-17 1:06PM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 9 | 212.50% |
| WYNN230324P00080000 | 2023-03-20 1:14PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 192 | 175.00% |
| WYNN230324P00083000 | 2023-03-20 3:32PM EDT | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 57 | 168.75% |
| WYNN230324P00085000 | 2023-03-20 3:37PM EDT | 85.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 73 | 170.31% |
| WYNN230324P00087000 | 2023-03-21 9:40AM EDT | 87.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 240 | 150.00% |
| WYNN230324P00088000 | 2023-03-21 11:26AM EDT | 88.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 100 | 383 | 140.63% |
| WYNN230324P00089000 | 2023-03-21 3:03PM EDT | 89.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 30 | 279 | 132.81% |
| WYNN230324P00090000 | 2023-03-23 2:30PM EDT | 90.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 542 | 124.22% |
| WYNN230324P00091000 | 2023-03-22 12:53PM EDT | 91.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 16 | 243 | 115.63% |
| WYNN230324P00092000 | 2023-03-22 12:11PM EDT | 92.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 197 | 109.38% |
| WYNN230324P00093000 | 2023-03-15 10:43AM EDT | 93.00 | 0.61 | 0.00 | 0.22 | 0.00 | - | 2 | 9 | 123.05% |
| WYNN230324P00094000 | 2023-03-24 9:37AM EDT | 94.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 104 | 92.97% |
| WYNN230324P00095000 | 2023-03-23 11:52AM EDT | 95.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 66 | 100.39% |
| WYNN230324P00096000 | 2023-03-23 2:10PM EDT | 96.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 267 | 77.34% |
| WYNN230324P00097000 | 2023-03-24 9:37AM EDT | 97.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 1 | 229 | 71.88% |
| WYNN230324P00098000 | 2023-03-23 3:20PM EDT | 98.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 76 | 394 | 64.84% |
| WYNN230324P00099000 | 2023-03-23 2:25PM EDT | 99.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 2 | 293 | 56.64% |
| WYNN230324P00100000 | 2023-03-23 3:43PM EDT | 100.00 | 0.04 | 0.06 | 0.12 | 0.00 | - | 63 | 629 | 50.39% |
| WYNN230324P00101000 | 2023-03-23 3:22PM EDT | 101.00 | 0.18 | 0.09 | 0.19 | 0.00 | - | 1 | 264 | 49.81% |
| WYNN230324P00102000 | 2023-03-24 9:33AM EDT | 102.00 | 0.38 | 0.13 | 0.32 | +0.31 | +442.86% | 1 | 294 | 46.09% |
| WYNN230324P00103000 | 2023-03-24 9:33AM EDT | 103.00 | 0.65 | 0.17 | 0.69 | +0.25 | +62.50% | 2 | 232 | 49.81% |
| WYNN230324P00104000 | 2023-03-24 9:35AM EDT | 104.00 | 1.11 | 0.48 | 1.03 | +0.75 | +208.33% | 2 | 667 | 44.73% |
| WYNN230324P00105000 | 2023-03-24 9:35AM EDT | 105.00 | 1.70 | 0.71 | 1.73 | +1.13 | +198.25% | 1 | 377 | 49.61% |
| WYNN230324P00106000 | 2023-03-24 9:41AM EDT | 106.00 | 1.51 | 1.21 | 2.34 | +0.66 | +77.65% | 7 | 301 | 41.99% |
| WYNN230324P00107000 | 2023-03-24 9:39AM EDT | 107.00 | 2.42 | 1.62 | 3.05 | +1.03 | +74.10% | 13 | 420 | 0.00% |
| WYNN230324P00108000 | 2023-03-24 9:37AM EDT | 108.00 | 3.80 | 2.83 | 3.95 | +1.55 | +68.89% | 306 | 750 | 0.00% |
| WYNN230324P00109000 | 2023-03-23 2:57PM EDT | 109.00 | 3.92 | 3.90 | 5.60 | 0.00 | - | 13 | 194 | 96.09% |
| WYNN230324P00110000 | 2023-03-23 3:35PM EDT | 110.00 | 4.40 | 3.90 | 6.85 | 0.00 | - | 14 | 197 | 124.90% |
| WYNN230324P00111000 | 2023-03-23 1:23PM EDT | 111.00 | 3.95 | 5.25 | 8.00 | 0.00 | - | 4 | 272 | 146.68% |
| WYNN230324P00112000 | 2023-03-23 3:57PM EDT | 112.00 | 5.95 | 6.90 | 8.80 | 0.00 | - | 5 | 85 | 144.34% |
| WYNN230324P00113000 | 2023-03-22 10:28AM EDT | 113.00 | 5.95 | 6.90 | 9.90 | 0.00 | - | 3 | 60 | 162.60% |
| WYNN230324P00114000 | 2023-03-23 1:30PM EDT | 114.00 | 7.35 | 7.85 | 11.20 | 0.00 | - | 12 | 39 | 194.43% |
| WYNN230324P00115000 | 2023-03-22 10:23AM EDT | 115.00 | 8.30 | 9.50 | 11.75 | 0.00 | - | 2 | 15 | 171.88% |
| WYNN230324P00116000 | 2023-03-22 10:51AM EDT | 116.00 | 9.20 | 10.05 | 13.10 | 0.00 | - | 2 | 1 | 209.08% |
| WYNN230324P00117000 | 2023-03-01 11:11AM EDT | 117.00 | 7.25 | 11.05 | 14.05 | 0.00 | - | - | 1 | 215.63% |
| WYNN230324P00118000 | 2023-03-14 1:27PM EDT | 118.00 | 10.05 | 12.20 | 15.15 | 0.00 | - | - | 2 | 233.20% |
| WYNN230324P00119000 | 2023-03-21 10:00AM EDT | 119.00 | 9.00 | 13.05 | 16.20 | 0.00 | - | 5 | 16 | 247.07% |
| WYNN230324P00120000 | 2023-03-23 2:05PM EDT | 120.00 | 13.45 | 14.05 | 17.15 | 0.00 | - | 2 | 33 | 252.93% |
| WYNN230324P00121000 | 2023-03-07 12:28PM EDT | 121.00 | 8.20 | 14.85 | 18.05 | 0.00 | - | - | 0 | 254.49% |
| WYNN230324P00123000 | 2023-03-07 1:01PM EDT | 123.00 | 10.00 | 17.10 | 20.00 | 0.00 | - | - | 0 | 268.36% |
| WYNN230324P00124000 | 2023-03-07 1:01PM EDT | 124.00 | 10.90 | 17.90 | 21.00 | 0.00 | - | - | 0 | 277.15% |
| WYNN230324P00135000 | 2023-03-09 1:45PM EDT | 135.00 | 24.10 | 29.45 | 31.85 | 0.00 | - | 4 | 0 | 349.22% |
