Deutsche Märkte öffnen in 8 Stunden 19 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.946,88 -2.157,99 (-3,47%) CMC Crypto 200
1.386,32 -37,78 (-2,65%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 5.40 | 8.80 | -2.55 | -26.84% | 4 | 187 | 130.13% |
| WYNN240426C00091000 | 2024-04-22 1:35PM EDT | 91.00 | 6.75 | 4.30 | 6.65 | 0.00 | - | 1 | 6 | 75.10% |
| WYNN240426C00093000 | 2024-04-22 12:54PM EDT | 93.00 | 4.98 | 3.70 | 6.10 | 0.00 | - | 6 | 8 | 67.77% |
| WYNN240426C00094000 | 2024-04-24 12:34PM EDT | 94.00 | 2.61 | 2.26 | 3.75 | -1.69 | -39.30% | 8 | 23 | 52.88% |
| WYNN240426C00095000 | 2024-04-23 3:41PM EDT | 95.00 | 4.15 | 2.19 | 2.56 | 0.00 | - | 9 | 64 | 36.67% |
| WYNN240426C00096000 | 2024-04-24 3:58PM EDT | 96.00 | 1.68 | 1.50 | 1.67 | -1.97 | -53.97% | 49 | 129 | 30.27% |
| WYNN240426C00097000 | 2024-04-24 3:44PM EDT | 97.00 | 1.06 | 0.92 | 1.00 | -1.40 | -56.91% | 93 | 164 | 27.64% |
| WYNN240426C00098000 | 2024-04-24 3:50PM EDT | 98.00 | 0.53 | 0.48 | 0.55 | -1.18 | -69.01% | 150 | 292 | 26.86% |
| WYNN240426C00099000 | 2024-04-24 3:08PM EDT | 99.00 | 0.28 | 0.21 | 0.27 | -0.82 | -74.55% | 111 | 799 | 26.47% |
| WYNN240426C00100000 | 2024-04-24 3:43PM EDT | 100.00 | 0.12 | 0.07 | 0.13 | -0.56 | -82.35% | 70 | 1,081 | 26.95% |
| WYNN240426C00101000 | 2024-04-24 2:13PM EDT | 101.00 | 0.03 | 0.03 | 0.08 | -0.33 | -91.67% | 26 | 206 | 29.49% |
| WYNN240426C00102000 | 2024-04-24 2:12PM EDT | 102.00 | 0.02 | 0.00 | 0.03 | -0.21 | -91.30% | 23 | 318 | 28.91% |
| WYNN240426C00103000 | 2024-04-24 12:44PM EDT | 103.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 21 | 714 | 31.64% |
| WYNN240426C00104000 | 2024-04-23 3:10PM EDT | 104.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 33 | 167 | 49.41% |
| WYNN240426C00105000 | 2024-04-23 2:31PM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 14 | 399 | 36.72% |
| WYNN240426C00106000 | 2024-04-23 3:27PM EDT | 106.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 82 | 78.52% |
| WYNN240426C00107000 | 2024-04-23 9:30AM EDT | 107.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 192 | 51.17% |
| WYNN240426C00108000 | 2024-04-22 2:31PM EDT | 108.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 16 | 149 | 78.32% |
| WYNN240426C00109000 | 2024-04-23 1:29PM EDT | 109.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 5 | 154 | 110.84% |
| WYNN240426C00110000 | 2024-04-22 12:47PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 330 | 54.69% |
| WYNN240426C00111000 | 2024-04-23 12:25PM EDT | 111.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 114.65% |
| WYNN240426C00112000 | 2024-04-23 3:27PM EDT | 112.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 28 | 120.12% |
| WYNN240426C00113000 | 2024-04-17 12:57PM EDT | 113.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 35 | 125.39% |
| WYNN240426C00114000 | 2024-04-23 2:30PM EDT | 114.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 30 | 130.66% |
| WYNN240426C00115000 | 2024-04-16 3:53PM EDT | 115.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 39 | 144.43% |
| WYNN240426C00116000 | 2024-04-08 3:35PM EDT | 116.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 5 | 15 | 149.61% |
| WYNN240426C00117000 | 2024-04-05 3:52PM EDT | 117.00 | 0.48 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 154.79% |
| WYNN240426C00118000 | 2024-04-09 11:44AM EDT | 118.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 20 | 159.77% |
| WYNN240426C00119000 | 2024-04-08 12:01PM EDT | 119.00 | 0.12 | 0.00 | 1.26 | 0.00 | - | - | 1 | 164.45% |
| WYNN240426C00120000 | 2024-04-23 9:31AM EDT | 120.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 26 | 121.88% |
| WYNN240426C00125000 | 2024-04-11 1:38PM EDT | 125.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 5 | 219.92% |
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 | 0.04 | 0.00 | - | 100 | 109 | 89.06% |
| WYNN240426P00084000 | 2024-04-22 9:38AM EDT | 84.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 34 | 68.75% |
| WYNN240426P00085000 | 2024-04-22 10:47AM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 25 | 64.06% |
| WYNN240426P00087000 | 2024-04-16 3:59PM EDT | 87.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 73 | 181 | 53.91% |
| WYNN240426P00088000 | 2024-04-19 3:36PM EDT | 88.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 50.78% |
| WYNN240426P00089000 | 2024-04-24 12:24PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 51 | 40.63% |
| WYNN240426P00090000 | 2024-04-24 12:55PM EDT | 90.00 | 0.03 | 0.00 | 0.12 | +0.02 | +200.00% | 26 | 157 | 53.91% |
| WYNN240426P00091000 | 2024-04-23 10:38AM EDT | 91.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 80 | 64.75% |
| WYNN240426P00092000 | 2024-04-24 2:55PM EDT | 92.00 | 0.05 | 0.01 | 0.06 | +0.03 | +150.00% | 14 | 38 | 35.35% |
| WYNN240426P00093000 | 2024-04-24 3:24PM EDT | 93.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 87 | 202 | 30.47% |
| WYNN240426P00094000 | 2024-04-24 1:31PM EDT | 94.00 | 0.15 | 0.09 | 0.13 | +0.08 | +114.29% | 181 | 173 | 28.71% |
| WYNN240426P00095000 | 2024-04-24 3:57PM EDT | 95.00 | 0.25 | 0.21 | 0.44 | +0.11 | +78.57% | 108 | 457 | 34.52% |
| WYNN240426P00096000 | 2024-04-24 3:53PM EDT | 96.00 | 0.40 | 0.43 | 0.49 | +0.14 | +53.85% | 89 | 238 | 26.47% |
| WYNN240426P00097000 | 2024-04-24 2:04PM EDT | 97.00 | 0.81 | 0.80 | 0.87 | +0.35 | +76.09% | 120 | 222 | 25.64% |
| WYNN240426P00098000 | 2024-04-24 3:56PM EDT | 98.00 | 1.30 | 1.36 | 1.43 | +0.65 | +100.00% | 77 | 383 | 25.00% |
| WYNN240426P00099000 | 2024-04-24 3:57PM EDT | 99.00 | 2.18 | 1.96 | 2.27 | +1.13 | +107.62% | 41 | 329 | 28.76% |
| WYNN240426P00100000 | 2024-04-24 3:11PM EDT | 100.00 | 3.35 | 2.69 | 3.35 | +1.69 | +101.81% | 9 | 232 | 39.94% |
| WYNN240426P00101000 | 2024-04-23 3:40PM EDT | 101.00 | 2.42 | 3.15 | 5.80 | 0.00 | - | 7 | 130 | 52.64% |
| WYNN240426P00102000 | 2024-04-23 3:55PM EDT | 102.00 | 3.25 | 3.50 | 7.00 | 0.00 | - | 10 | 22 | 112.89% |
| WYNN240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 6.35 | 3.80 | 8.00 | +2.10 | +49.41% | 4 | 3 | 121.92% |
| WYNN240426P00104000 | 2024-04-24 2:32PM EDT | 104.00 | 7.80 | 6.45 | 8.90 | +1.64 | +26.62% | 10 | 4 | 83.01% |
| WYNN240426P00105000 | 2024-04-24 2:18PM EDT | 105.00 | 8.30 | 7.45 | 9.15 | +0.05 | +0.61% | 7 | 2 | 71.68% |
| WYNN240426P00106000 | 2024-04-24 2:58PM EDT | 106.00 | 10.75 | 8.40 | 10.95 | +2.76 | +34.54% | 3 | 1 | 96.78% |
| WYNN240426P00107000 | 2024-04-09 10:34AM EDT | 107.00 | 2.83 | 9.45 | 12.00 | 0.00 | - | 5 | 0 | 105.66% |
| WYNN240426P00108000 | 2024-04-24 2:32PM EDT | 108.00 | 12.55 | 10.15 | 13.00 | +8.48 | +208.35% | 10 | 2 | 104.79% |
| WYNN240426P00109000 | 2024-04-17 2:52PM EDT | 109.00 | 10.30 | 11.40 | 13.80 | 0.00 | - | 23 | 0 | 112.11% |
| WYNN240426P00110000 | 2024-04-24 9:52AM EDT | 110.00 | 11.50 | 12.40 | 15.00 | +7.45 | +183.95% | 1 | 0 | 123.24% |
| WYNN240426P00111000 | 2024-04-24 11:20AM EDT | 111.00 | 14.15 | 11.85 | 16.00 | +3.05 | +27.48% | 1 | 0 | 183.98% |
| WYNN240426P00113000 | 2024-04-17 2:00PM EDT | 113.00 | 16.24 | 14.95 | 16.15 | 0.00 | - | 39 | 11 | 102.73% |
| WYNN240426P00114000 | 2024-04-11 2:02PM EDT | 114.00 | 8.67 | 16.40 | 18.30 | 0.00 | - | - | 0 | 124.41% |
| WYNN240426P00115000 | 2024-04-24 11:20AM EDT | 115.00 | 18.15 | 17.45 | 20.00 | +9.25 | +103.93% | 1 | 0 | 153.13% |
| WYNN240426P00116000 | 2024-04-09 1:57PM EDT | 116.00 | 9.71 | 18.40 | 19.35 | 0.00 | - | - | 0 | 134.28% |
| WYNN240426P00118000 | 2024-04-24 9:52AM EDT | 118.00 | 19.50 | 20.45 | 23.00 | +7.91 | +68.25% | 1 | 0 | 168.95% |
