Deutsche Märkte öffnen in 7 Stunden 26 Minuten
Nikkei 225
32.315,05 -363,57 (-1,11%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.759,85 -107,83 (-0,43%) CMC Crypto 200
560,96 -2,86 (-0,51%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230929C00065000 | 2023-09-08 3:15PM EDT | 65.00 | 30.29 | 25.50 | 25.90 | 0.00 | - | 1 | 0 | 126.56% |
| WYNN230929C00075000 | 2023-09-26 10:39AM EDT | 75.00 | 16.12 | 15.60 | 15.95 | -1.93 | -10.69% | 1 | 1 | 96.09% |
| WYNN230929C00085000 | 2023-09-26 2:37PM EDT | 85.00 | 5.85 | 5.80 | 6.00 | -5.86 | -50.04% | 14 | 5 | 54.39% |
| WYNN230929C00086000 | 2023-09-26 10:04AM EDT | 86.00 | 5.35 | 4.90 | 5.15 | +0.13 | +2.49% | 1 | 5 | 54.10% |
| WYNN230929C00088000 | 2023-09-26 9:36AM EDT | 88.00 | 3.50 | 3.15 | 3.35 | +0.05 | +1.45% | 1 | 3 | 45.07% |
| WYNN230929C00089000 | 2023-09-26 12:33PM EDT | 89.00 | 2.95 | 2.42 | 2.49 | +0.40 | +15.69% | 3 | 36 | 40.04% |
| WYNN230929C00090000 | 2023-09-26 3:01PM EDT | 90.00 | 1.75 | 1.76 | 1.82 | +0.02 | +1.16% | 38 | 42 | 38.57% |
| WYNN230929C00091000 | 2023-09-26 3:58PM EDT | 91.00 | 1.24 | 1.20 | 1.25 | -0.06 | -4.62% | 37 | 83 | 37.01% |
| WYNN230929C00092000 | 2023-09-26 12:56PM EDT | 92.00 | 1.12 | 0.78 | 0.83 | +0.25 | +28.74% | 46 | 215 | 36.48% |
| WYNN230929C00093000 | 2023-09-26 3:19PM EDT | 93.00 | 0.46 | 0.47 | 0.53 | -0.09 | -16.36% | 131 | 159 | 36.33% |
| WYNN230929C00094000 | 2023-09-26 3:37PM EDT | 94.00 | 0.32 | 0.28 | 0.33 | -0.05 | -13.51% | 756 | 184 | 36.57% |
| WYNN230929C00095000 | 2023-09-26 3:20PM EDT | 95.00 | 0.16 | 0.16 | 0.20 | -0.07 | -30.43% | 165 | 420 | 36.91% |
| WYNN230929C00096000 | 2023-09-26 1:39PM EDT | 96.00 | 0.11 | 0.08 | 0.12 | -0.02 | -15.38% | 36 | 102 | 37.50% |
| WYNN230929C00097000 | 2023-09-26 1:41PM EDT | 97.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 91 | 290 | 38.09% |
| WYNN230929C00098000 | 2023-09-26 9:34AM EDT | 98.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 2 | 216 | 38.67% |
| WYNN230929C00099000 | 2023-09-26 12:02PM EDT | 99.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 71 | 62 | 41.02% |
| WYNN230929C00100000 | 2023-09-26 11:27AM EDT | 100.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 21 | 560 | 44.92% |
| WYNN230929C00101000 | 2023-09-25 2:48PM EDT | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 67 | 46.09% |
| WYNN230929C00102000 | 2023-09-26 3:06PM EDT | 102.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 21 | 109 | 49.22% |
| WYNN230929C00103000 | 2023-09-22 1:26PM EDT | 103.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 96 | 51.56% |
| WYNN230929C00104000 | 2023-09-25 12:42PM EDT | 104.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 84 | 51.56% |
| WYNN230929C00105000 | 2023-09-25 2:19PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 108 | 54.69% |
| WYNN230929C00106000 | 2023-09-19 12:31PM EDT | 106.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 53.13% |
| WYNN230929C00107000 | 2023-09-26 11:07AM EDT | 107.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 67 | 56.25% |
| WYNN230929C00108000 | 2023-09-19 11:22AM EDT | 108.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 28 | 59.38% |
| WYNN230929C00109000 | 2023-09-15 12:17PM EDT | 109.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 5 | 37 | 62.50% |
| WYNN230929C00110000 | 2023-09-18 9:53AM EDT | 110.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 297 | 65.63% |
| WYNN230929C00111000 | 2023-09-18 12:26PM EDT | 111.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 114 | 68.75% |
| WYNN230929C00112000 | 2023-09-18 2:08PM EDT | 112.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 71.88% |
| WYNN230929C00113000 | 2023-09-19 11:01AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 75.00% |
| WYNN230929C00114000 | 2023-09-18 12:28PM EDT | 114.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 33 | 81.25% |
| WYNN230929C00115000 | 2023-09-19 11:01AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 78.13% |
| WYNN230929C00116000 | 2023-09-25 10:24AM EDT | 116.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 1 | 4 | 138.28% |
| WYNN230929C00117000 | 2023-09-01 2:37PM EDT | 117.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 90.63% |
| WYNN230929C00118000 | 2023-09-08 10:34AM EDT | 118.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 159 | 92.19% |
| WYNN230929C00119000 | 2023-08-21 12:20PM EDT | 119.00 | 0.36 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 95.31% |
| WYNN230929C00125000 | 2023-08-31 3:55PM EDT | 125.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | 1 | 0 | 166.80% |
| WYNN230929C00130000 | 2023-08-21 3:59PM EDT | 130.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 115.63% |
| WYNN230929C00140000 | 2023-08-11 9:30AM EDT | 140.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 157.81% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230929P00060000 | 2023-08-11 9:30AM EDT | 60.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 12 | 238.67% |
| WYNN230929P00065000 | 2023-08-29 12:52PM EDT | 65.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| WYNN230929P00070000 | 2023-09-07 10:57AM EDT | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 40 | 50 | 87.50% |
| WYNN230929P00075000 | 2023-09-21 3:23PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 71 | 70.31% |
| WYNN230929P00079000 | 2023-09-25 3:00PM EDT | 79.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 48 | 33 | 55.47% |
| WYNN230929P00080000 | 2023-09-26 2:16PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 147 | 54.69% |
| WYNN230929P00081000 | 2023-09-26 10:29AM EDT | 81.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 11 | 12 | 52.73% |
| WYNN230929P00082000 | 2023-09-26 9:38AM EDT | 82.00 | 0.05 | 0.03 | 0.13 | -0.02 | -28.57% | 1 | 28 | 54.88% |
| WYNN230929P00083000 | 2023-09-25 3:14PM EDT | 83.00 | 0.09 | 0.02 | 0.15 | 0.00 | - | 209 | 298 | 50.00% |
| WYNN230929P00084000 | 2023-09-25 3:03PM EDT | 84.00 | 0.15 | 0.08 | 0.13 | 0.00 | - | 38 | 41 | 48.63% |
| WYNN230929P00085000 | 2023-09-26 3:32PM EDT | 85.00 | 0.16 | 0.12 | 0.17 | -0.03 | -15.79% | 22 | 271 | 45.61% |
| WYNN230929P00086000 | 2023-09-26 2:10PM EDT | 86.00 | 0.18 | 0.19 | 0.23 | -0.13 | -41.94% | 17 | 34 | 42.77% |
| WYNN230929P00087000 | 2023-09-26 3:36PM EDT | 87.00 | 0.34 | 0.30 | 0.33 | -0.05 | -12.82% | 122 | 393 | 40.63% |
| WYNN230929P00088000 | 2023-09-26 3:39PM EDT | 88.00 | 0.47 | 0.45 | 0.49 | -0.09 | -16.07% | 15 | 575 | 38.97% |
| WYNN230929P00089000 | 2023-09-26 2:56PM EDT | 89.00 | 0.73 | 0.68 | 0.72 | -0.24 | -24.74% | 104 | 171 | 37.40% |
| WYNN230929P00090000 | 2023-09-26 3:51PM EDT | 90.00 | 1.04 | 1.00 | 1.05 | -0.27 | -20.61% | 110 | 339 | 36.13% |
| WYNN230929P00091000 | 2023-09-26 3:58PM EDT | 91.00 | 1.48 | 1.44 | 1.48 | -0.18 | -10.84% | 29 | 291 | 34.62% |
| WYNN230929P00092000 | 2023-09-26 3:36PM EDT | 92.00 | 2.06 | 2.00 | 2.07 | -0.35 | -14.52% | 47 | 693 | 34.23% |
| WYNN230929P00093000 | 2023-09-26 3:56PM EDT | 93.00 | 2.73 | 2.63 | 2.82 | -0.20 | -6.83% | 32 | 0 | 35.35% |
| WYNN230929P00094000 | 2023-09-25 3:49PM EDT | 94.00 | 3.72 | 3.45 | 3.65 | 0.00 | - | 25 | 685 | 36.57% |
| WYNN230929P00095000 | 2023-09-26 3:19PM EDT | 95.00 | 4.50 | 4.30 | 4.65 | -0.11 | -2.39% | 2 | 176 | 43.16% |
| WYNN230929P00096000 | 2023-09-26 3:56PM EDT | 96.00 | 5.37 | 5.25 | 5.50 | -0.09 | -1.65% | 17 | 162 | 41.50% |
| WYNN230929P00097000 | 2023-09-26 10:30AM EDT | 97.00 | 6.00 | 6.20 | 6.45 | -0.45 | -6.98% | 2 | 196 | 43.36% |
| WYNN230929P00098000 | 2023-09-22 3:39PM EDT | 98.00 | 6.65 | 7.05 | 7.60 | 0.00 | - | 39 | 46 | 58.40% |
| WYNN230929P00099000 | 2023-09-26 1:39PM EDT | 99.00 | 8.00 | 8.15 | 8.55 | +0.33 | +4.30% | 9 | 148 | 60.74% |
| WYNN230929P00100000 | 2023-09-26 12:12PM EDT | 100.00 | 8.85 | 9.10 | 9.50 | -0.78 | -8.10% | 1 | 15 | 62.11% |
| WYNN230929P00101000 | 2023-09-22 11:18AM EDT | 101.00 | 9.65 | 10.10 | 10.60 | 0.00 | - | 6 | 0 | 74.22% |
| WYNN230929P00102000 | 2023-09-22 1:32PM EDT | 102.00 | 10.76 | 11.15 | 11.40 | 0.00 | - | 4 | 10 | 61.13% |
| WYNN230929P00103000 | 2023-09-14 11:43AM EDT | 103.00 | 6.18 | 12.00 | 12.55 | 0.00 | - | 6 | 1 | 80.27% |
| WYNN230929P00104000 | 2023-09-22 3:49PM EDT | 104.00 | 12.78 | 13.15 | 13.45 | 0.00 | - | 3 | 0 | 75.59% |
| WYNN230929P00105000 | 2023-09-25 9:32AM EDT | 105.00 | 14.00 | 14.10 | 14.45 | 0.00 | - | 2 | 2 | 79.88% |
| WYNN230929P00106000 | 2023-09-12 10:37AM EDT | 106.00 | 9.45 | 15.05 | 15.60 | 0.00 | - | 5 | 0 | 54.69% |
| WYNN230929P00107000 | 2023-09-05 9:30AM EDT | 107.00 | 7.33 | 15.75 | 16.50 | 0.00 | - | 1 | 0 | 93.55% |
| WYNN230929P00108000 | 2023-09-25 3:03PM EDT | 108.00 | 17.78 | 17.05 | 17.55 | 0.00 | - | 1 | 0 | 102.54% |
| WYNN230929P00109000 | 2023-08-15 2:34PM EDT | 109.00 | 13.90 | 11.15 | 11.70 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230929P00110000 | 2023-09-15 2:00PM EDT | 110.00 | 12.81 | 19.00 | 19.60 | 0.00 | - | 1 | 0 | 115.33% |
| WYNN230929P00115000 | 2023-08-11 11:26AM EDT | 115.00 | 15.29 | 20.10 | 20.55 | 0.00 | - | - | 0 | 0.00% |
| WYNN230929P00120000 | 2023-08-21 9:37AM EDT | 120.00 | 26.60 | 22.75 | 23.95 | 0.00 | - | 7 | 0 | 0.00% |
