Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.015,71 +1.566,98 (+2,73%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00100000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.26 | 1.27 | 1.39 | +0.25 | +24.75% | 890 | 1,282 | 50.15% |
| WYNN240517C00100000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.62 | 1.56 | 1.72 | +0.32 | +24.62% | 3,572 | 1,649 | 40.23% |
| WYNN240524C00100000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 1.90 | 1.76 | 2.04 | +0.77 | +68.14% | 4 | 119 | 36.54% |
| WYNN240531C00100000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 2.08 | 1.38 | 2.52 | +0.78 | +60.00% | 30 | 67 | 36.35% |
| WYNN240607C00100000 | 2024-05-02 12:12PM EDT | 2024-06-07 | 2.02 | 2.29 | 2.68 | 0.00 | - | 4 | 35 | 33.91% |
| WYNN240621C00100000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 3.10 | 3.05 | 3.15 | +0.40 | +14.81% | 95 | 1,777 | 32.08% |
| WYNN240719C00100000 | 2024-05-03 2:17PM EDT | 2024-07-19 | 4.35 | 4.25 | 4.35 | +0.65 | +17.57% | 32 | 382 | 32.48% |
| WYNN240816C00100000 | 2024-05-02 10:10AM EDT | 2024-08-16 | 4.30 | 5.60 | 5.70 | 0.00 | - | 1 | 165 | 34.38% |
| WYNN240920C00100000 | 2024-05-03 11:45AM EDT | 2024-09-20 | 6.70 | 6.65 | 6.80 | +0.80 | +13.56% | 2 | 765 | 34.39% |
| WYNN241018C00100000 | 2024-05-02 3:31PM EDT | 2024-10-18 | 7.05 | 7.55 | 7.80 | 0.00 | - | 5 | 102 | 35.22% |
| WYNN241115C00100000 | 2024-05-02 2:50PM EDT | 2024-11-15 | 8.22 | 8.70 | 8.90 | 0.00 | - | 2 | 42 | 36.49% |
| WYNN241220C00100000 | 2024-05-02 2:50PM EDT | 2024-12-20 | 9.15 | 9.55 | 9.80 | 0.00 | - | 2 | 15 | 36.55% |
| WYNN250117C00100000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 10.35 | 10.30 | 11.25 | +1.30 | +14.36% | 1 | 1,725 | 38.98% |
| WYNN250620C00100000 | 2024-05-01 10:34AM EDT | 2025-06-20 | 12.25 | 12.15 | 14.60 | 0.00 | - | 9 | 465 | 39.07% |
| WYNN251219C00100000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 14.80 | 16.10 | 18.60 | 0.00 | - | 5 | 180 | 40.77% |
| WYNN260116C00100000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 18.04 | 17.60 | 18.25 | +2.84 | +18.68% | 2 | 103 | 39.14% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00100000 | 2024-05-03 10:08AM EDT | 2024-05-10 | 4.60 | 4.35 | 4.65 | -1.15 | -20.00% | 12 | 85 | 49.56% |
| WYNN240517P00100000 | 2024-05-03 2:18PM EDT | 2024-05-17 | 5.05 | 4.65 | 4.95 | -0.95 | -15.83% | 11 | 1,131 | 39.38% |
| WYNN240524P00100000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 4.93 | 5.00 | 5.35 | 0.00 | - | 1 | 220 | 36.77% |
| WYNN240531P00100000 | 2024-04-23 2:44PM EDT | 2024-05-31 | 4.40 | 5.20 | 5.55 | 0.00 | - | 1 | 9 | 33.81% |
| WYNN240621P00100000 | 2024-05-03 12:55PM EDT | 2024-06-21 | 6.17 | 6.00 | 6.20 | -1.18 | -16.05% | 2 | 772 | 30.35% |
| WYNN240719P00100000 | 2024-05-03 2:52PM EDT | 2024-07-19 | 6.95 | 6.75 | 7.00 | -2.55 | -26.84% | 4 | 1,030 | 28.83% |
| WYNN240816P00100000 | 2024-05-03 2:10PM EDT | 2024-08-16 | 7.86 | 7.75 | 7.95 | -0.89 | -10.17% | 2 | 36 | 29.34% |
| WYNN240920P00100000 | 2024-05-03 11:49AM EDT | 2024-09-20 | 8.85 | 8.65 | 8.85 | -2.65 | -23.04% | 3 | 432 | 29.20% |
| WYNN241018P00100000 | 2024-05-01 3:04PM EDT | 2024-10-18 | 10.80 | 9.25 | 9.45 | 0.00 | - | 5 | 58 | 28.96% |
| WYNN241115P00100000 | 2024-04-24 11:36AM EDT | 2024-11-15 | 10.30 | 10.00 | 11.30 | 0.00 | - | 2 | 23 | 33.36% |
| WYNN241220P00100000 | 2024-04-23 11:15AM EDT | 2024-12-20 | 10.15 | 9.75 | 11.05 | 0.00 | - | - | 300 | 29.92% |
| WYNN250117P00100000 | 2024-04-30 9:59AM EDT | 2025-01-17 | 11.70 | 11.20 | 11.55 | 0.00 | - | 5 | 2,085 | 29.80% |
| WYNN250620P00100000 | 2024-04-25 10:45AM EDT | 2025-06-20 | 14.60 | 13.90 | 14.50 | 0.00 | - | 40 | 796 | 30.79% |
| WYNN251219P00100000 | 2024-04-16 10:55AM EDT | 2025-12-19 | 16.57 | 15.00 | 16.70 | 0.00 | - | 10 | 74 | 30.15% |
| WYNN260116P00100000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 16.40 | 15.35 | 16.80 | +2.65 | +19.27% | 2 | 172 | 29.66% |
