Deutsche Märkte geschlossen

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,67-0,49 (-0,47%)
Ab 01:31PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WYNN240301C000850002024-02-20 11:09AM EST85.0016.5018.5519.150.00-31097.85%
WYNN240301C000890002024-02-13 2:07PM EST89.0015.3414.5515.200.00-1080.86%
WYNN240301C000900002024-02-23 11:34AM EST90.0014.5013.5514.200.00-4875.98%
WYNN240301C000920002024-02-02 12:48PM EST92.006.7011.5012.100.00-1360.35%
WYNN240301C000930002024-02-26 1:07PM EST93.0010.9810.5011.25-1.69-13.34%1015861.62%
WYNN240301C000940002024-01-24 12:26PM EST94.005.558.4510.750.00-1093.02%
WYNN240301C000950002024-02-22 11:19AM EST95.007.358.559.150.00-211250.39%
WYNN240301C000960002024-02-23 12:12PM EST96.008.587.608.350.00-10014952.25%
WYNN240301C000970002024-02-23 10:03AM EST97.006.356.157.300.00-24559.38%
WYNN240301C000980002024-02-26 10:24AM EST98.006.055.706.050.00-912344.73%
WYNN240301C000990002024-02-26 11:44AM EST99.004.304.855.35+0.41+10.54%18648.58%
WYNN240301C001000002024-02-23 11:31AM EST100.004.604.004.150.00-745536.38%
WYNN240301C001010002024-02-26 11:43AM EST101.002.753.153.25-1.10-28.57%2162132.76%
WYNN240301C001020002024-02-26 11:45AM EST102.002.012.422.62-1.09-35.16%516534.42%
WYNN240301C001030002024-02-26 11:44AM EST103.001.391.761.83-0.74-34.74%2248430.47%
WYNN240301C001040002024-02-26 11:45AM EST104.000.981.241.29-0.76-43.68%4189829.88%
WYNN240301C001050002024-02-26 1:07PM EST105.000.870.860.90-0.38-30.40%11031630.18%
WYNN240301C001060002024-02-26 12:56PM EST106.000.550.540.58-0.30-35.29%17919829.79%
WYNN240301C001070002024-02-26 1:14PM EST107.000.360.320.37-0.21-36.84%23133229.98%
WYNN240301C001080002024-02-26 1:16PM EST108.000.190.190.22-0.18-48.65%9157129.88%
WYNN240301C001090002024-02-26 12:31PM EST109.000.100.110.15-0.14-58.33%3716931.15%
WYNN240301C001100002024-02-26 1:00PM EST110.000.070.060.07-0.06-46.15%9255629.88%
WYNN240301C001110002024-02-23 3:54PM EST111.000.080.000.750.00-3420462.79%
WYNN240301C001120002024-02-26 12:26PM EST112.000.020.000.04-0.04-66.67%415633.59%
WYNN240301C001130002024-02-26 9:38AM EST113.000.050.000.15-0.01-16.67%112647.07%
WYNN240301C001140002024-02-20 11:24AM EST114.000.040.000.500.00-36056.84%
WYNN240301C001150002024-02-26 9:30AM EST115.000.050.000.750.00-212467.19%
WYNN240301C001160002024-02-14 11:05AM EST116.000.200.000.750.00-6671.19%
WYNN240301C001170002024-02-16 3:50PM EST117.000.210.000.750.00-2275.20%
WYNN240301C001200002024-02-20 11:34AM EST120.000.150.000.030.00-59650.78%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WYNN240301P000700002024-02-13 3:13PM EST70.000.310.000.060.00-1090135.94%
WYNN240301P000750002024-02-07 11:08AM EST75.000.060.000.160.00-70268130.08%
WYNN240301P000800002024-02-09 9:55AM EST80.000.020.000.050.00-17091.41%
WYNN240301P000810002024-01-31 11:41AM EST81.000.470.000.750.00--17135.55%
WYNN240301P000820002024-01-16 9:30AM EST82.000.960.000.000.00--2050.00%
WYNN240301P000830002024-02-09 12:19PM EST83.000.360.000.750.00-2669124.71%
WYNN240301P000840002024-02-09 1:58PM EST84.000.050.000.070.00-4779.30%
WYNN240301P000850002024-02-22 10:37AM EST85.000.050.000.400.00-116699.80%
WYNN240301P000860002024-02-21 10:58AM EST86.000.010.000.310.00-92390.43%
WYNN240301P000870002024-02-26 11:57AM EST87.000.010.000.040.00-12862.50%
WYNN240301P000880002024-02-09 1:55PM EST88.000.210.000.050.00-33260.94%
WYNN240301P000890002024-02-22 10:10AM EST89.000.050.000.350.00-10015878.32%
WYNN240301P000900002024-02-23 11:14AM EST90.000.370.000.050.00-35053.52%
WYNN240301P000910002024-02-26 11:57AM EST91.000.010.000.01-0.01-50.00%11244.53%
WYNN240301P000920002024-02-20 3:43PM EST92.000.100.000.060.00-91652.73%
WYNN240301P000930002024-02-26 11:21AM EST93.000.010.010.26-0.11-91.67%822756.45%
WYNN240301P000940002024-02-26 11:36AM EST94.000.030.000.75-0.01-25.00%117366.21%
WYNN240301P000950002024-02-26 12:46PM EST95.000.030.020.04-0.20-86.96%36637.89%
WYNN240301P000960002024-02-26 12:48PM EST96.000.040.030.040.00-32515533.99%
WYNN240301P000970002024-02-26 12:48PM EST97.000.070.050.070.00-24933.20%
WYNN240301P000980002024-02-26 12:48PM EST98.000.090.080.10-0.01-10.00%37720431.25%
WYNN240301P000990002024-02-26 12:06PM EST99.000.170.140.16-0.01-5.56%21721430.08%
WYNN240301P001000002024-02-26 1:05PM EST100.000.250.230.27-0.04-13.79%4938729.54%
WYNN240301P001010002024-02-26 12:36PM EST101.000.430.400.44-0.02-4.44%8216328.96%
WYNN240301P001020002024-02-26 12:23PM EST102.000.790.660.69+0.14+21.54%14044828.44%
WYNN240301P001030002024-02-26 1:09PM EST103.000.991.011.04-0.01-1.00%26935327.95%
WYNN240301P001040002024-02-26 12:58PM EST104.001.491.481.53+0.08+5.67%9622528.03%
WYNN240301P001050002024-02-26 12:53PM EST105.002.132.062.11+0.18+9.23%1912727.54%
WYNN240301P001060002024-02-23 12:11PM EST106.002.512.692.850.00-96228.27%
WYNN240301P001070002024-02-23 3:10PM EST107.003.503.503.700.00-3615029.98%
WYNN240301P001080002024-02-23 12:40PM EST108.004.164.354.650.00-334333.59%
WYNN240301P001090002024-02-16 12:07PM EST109.004.305.055.500.00-1132.13%
WYNN240301P001100002024-02-26 12:50PM EST110.006.495.856.70+1.59+32.45%23845.12%
WYNN240301P001110002024-02-15 1:54PM EST111.006.157.157.550.00-1143.16%
WYNN240301P001130002024-02-21 2:23PM EST113.0010.948.859.700.00-1058.59%
WYNN240301P001140002024-02-08 2:20PM EST114.007.959.9010.700.00--162.79%
WYNN240301P001150002024-02-15 3:26PM EST115.009.9511.0011.600.00-1061.91%