Deutsche Märkte schließen in 1 Stunde 56 Minute
DAX
18.084,33 +167,05 (+0,93%) Euro Stoxx 50
4.985,63 +46,62 (+0,94%) Dow Jones 30
38.122,28 +36,48 (+0,10%) Gold
2.356,00 +13,50 (+0,58%) EUR/USD
1,0716 -0,0017 (-0,16%) Bitcoin EUR
59.495,30 +697,46 (+1,19%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:34AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00090000 | 2024-04-24 11:20AM EDT | 90.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 0.00% |
| WYNN240426C00091000 | 2024-04-22 1:35PM EDT | 91.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WYNN240426C00093000 | 2024-04-22 12:54PM EDT | 93.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| WYNN240426C00094000 | 2024-04-25 2:57PM EDT | 94.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 27 | 21 | 0.00% |
| WYNN240426C00095000 | 2024-04-23 3:41PM EDT | 95.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 64 | 0.00% |
| WYNN240426C00096000 | 2024-04-25 3:52PM EDT | 96.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 38 | 111 | 3.13% |
| WYNN240426C00097000 | 2024-04-25 3:48PM EDT | 97.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 73 | 252 | 6.25% |
| WYNN240426C00098000 | 2024-04-25 3:58PM EDT | 98.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 43 | 295 | 12.50% |
| WYNN240426C00099000 | 2024-04-25 1:39PM EDT | 99.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 144 | 947 | 12.50% |
| WYNN240426C00100000 | 2024-04-25 12:57PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 234 | 1,088 | 25.00% |
| WYNN240426C00101000 | 2024-04-25 11:28AM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 213 | 25.00% |
| WYNN240426C00102000 | 2024-04-25 3:37PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 323 | 25.00% |
| WYNN240426C00103000 | 2024-04-25 2:34PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 143 | 681 | 25.00% |
| WYNN240426C00104000 | 2024-04-23 3:10PM EDT | 104.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 167 | 50.00% |
| WYNN240426C00105000 | 2024-04-23 2:31PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 399 | 50.00% |
| WYNN240426C00106000 | 2024-04-23 3:27PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 50.00% |
| WYNN240426C00107000 | 2024-04-23 9:30AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 192 | 50.00% |
| WYNN240426C00108000 | 2024-04-22 2:31PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 149 | 50.00% |
| WYNN240426C00109000 | 2024-04-23 1:29PM EDT | 109.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 50.00% |
| WYNN240426C00110000 | 2024-04-22 12:47PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 330 | 50.00% |
| WYNN240426C00111000 | 2024-04-23 12:25PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| WYNN240426C00112000 | 2024-04-25 12:55PM EDT | 112.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| WYNN240426C00113000 | 2024-04-17 12:57PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| WYNN240426C00114000 | 2024-04-23 2:30PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| WYNN240426C00115000 | 2024-04-16 3:53PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| WYNN240426C00116000 | 2024-04-08 3:35PM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| WYNN240426C00117000 | 2024-04-05 3:52PM EDT | 117.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| WYNN240426C00118000 | 2024-04-09 11:44AM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| WYNN240426C00119000 | 2024-04-08 12:01PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WYNN240426C00120000 | 2024-04-23 9:31AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 50.00% |
| WYNN240426C00125000 | 2024-04-11 1:38PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426P00080000 | 2024-04-19 1:16PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 50.00% |
| WYNN240426P00084000 | 2024-04-22 9:38AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 50.00% |
| WYNN240426P00085000 | 2024-04-22 10:47AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 50.00% |
| WYNN240426P00087000 | 2024-04-16 3:59PM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 181 | 50.00% |
| WYNN240426P00088000 | 2024-04-19 3:36PM EDT | 88.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| WYNN240426P00089000 | 2024-04-25 3:09PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 151 | 25.00% |
| WYNN240426P00090000 | 2024-04-24 12:55PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 167 | 25.00% |
| WYNN240426P00091000 | 2024-04-23 10:38AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| WYNN240426P00092000 | 2024-04-25 10:33AM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 25.00% |
| WYNN240426P00093000 | 2024-04-25 11:23AM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 269 | 12.50% |
| WYNN240426P00094000 | 2024-04-25 2:34PM EDT | 94.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 81 | 286 | 12.50% |
| WYNN240426P00095000 | 2024-04-25 3:53PM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 57 | 553 | 3.13% |
| WYNN240426P00096000 | 2024-04-25 3:12PM EDT | 96.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 76 | 287 | 0.00% |
| WYNN240426P00097000 | 2024-04-25 2:32PM EDT | 97.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 68 | 214 | 0.00% |
| WYNN240426P00098000 | 2024-04-25 3:55PM EDT | 98.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 389 | 0.00% |
| WYNN240426P00099000 | 2024-04-25 3:09PM EDT | 99.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 17 | 283 | 0.00% |
| WYNN240426P00100000 | 2024-04-25 3:10PM EDT | 100.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 16 | 158 | 0.00% |
| WYNN240426P00101000 | 2024-04-25 11:05AM EDT | 101.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| WYNN240426P00102000 | 2024-04-23 3:55PM EDT | 102.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| WYNN240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| WYNN240426P00104000 | 2024-04-24 2:32PM EDT | 104.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| WYNN240426P00105000 | 2024-04-24 2:18PM EDT | 105.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 0.00% |
| WYNN240426P00106000 | 2024-04-24 2:58PM EDT | 106.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| WYNN240426P00107000 | 2024-04-09 10:34AM EDT | 107.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN240426P00108000 | 2024-04-24 2:32PM EDT | 108.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240426P00109000 | 2024-04-17 2:52PM EDT | 109.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| WYNN240426P00110000 | 2024-04-24 9:52AM EDT | 110.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240426P00111000 | 2024-04-24 11:20AM EDT | 111.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240426P00113000 | 2024-04-17 2:00PM EDT | 113.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 39 | 11 | 0.00% |
| WYNN240426P00114000 | 2024-04-11 2:02PM EDT | 114.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240426P00115000 | 2024-04-24 11:20AM EDT | 115.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240426P00116000 | 2024-04-09 1:57PM EDT | 116.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240426P00118000 | 2024-04-24 9:52AM EDT | 118.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
