Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.100,63 -684,88 (-1,15%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00105000 | 2024-04-26 10:04AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.30 | -0.01 | -11.11% | 5 | 473 | 49.66% |
| WYNN240510C00105000 | 2024-04-26 3:19PM EDT | 2024-05-10 | 0.42 | 0.23 | 0.43 | -0.08 | -16.00% | 12 | 126 | 38.77% |
| WYNN240517C00105000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 0.57 | 0.47 | 0.60 | -0.13 | -18.57% | 129 | 1,090 | 35.03% |
| WYNN240524C00105000 | 2024-04-25 2:00PM EDT | 2024-05-24 | 0.98 | 0.51 | 0.88 | 0.00 | - | 11 | 14 | 34.57% |
| WYNN240531C00105000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 1.10 | 0.84 | 1.20 | -0.06 | -5.17% | 3 | 25 | 34.77% |
| WYNN240621C00105000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 1.70 | 1.64 | 1.74 | -0.20 | -10.53% | 52 | 4,983 | 32.15% |
| WYNN240719C00105000 | 2024-04-26 12:21PM EDT | 2024-07-19 | 2.75 | 2.49 | 2.62 | -0.30 | -9.84% | 9 | 277 | 31.95% |
| WYNN240816C00105000 | 2024-04-26 1:44PM EDT | 2024-08-16 | 3.80 | 3.65 | 3.80 | -0.20 | -5.00% | 14 | 69 | 33.83% |
| WYNN240920C00105000 | 2024-04-26 9:35AM EDT | 2024-09-20 | 4.50 | 4.55 | 4.75 | -0.50 | -10.00% | 1 | 673 | 33.69% |
| WYNN241018C00105000 | 2024-04-26 2:32PM EDT | 2024-10-18 | 5.62 | 5.40 | 5.60 | -0.28 | -4.75% | 15 | 91 | 34.23% |
| WYNN241115C00105000 | 2024-04-26 2:31PM EDT | 2024-11-15 | 6.61 | 6.25 | 6.65 | -0.54 | -7.55% | 1 | 186 | 35.57% |
| WYNN241220C00105000 | 2024-04-26 2:32PM EDT | 2024-12-20 | 7.50 | 6.40 | 7.50 | -0.62 | -7.64% | 6 | 12 | 35.65% |
| WYNN250117C00105000 | 2024-04-24 3:16PM EDT | 2025-01-17 | 8.73 | 7.95 | 8.25 | 0.00 | - | 4 | 1,905 | 36.04% |
| WYNN250620C00105000 | 2024-04-25 3:49PM EDT | 2025-06-20 | 12.50 | 11.35 | 12.00 | 0.00 | - | 14 | 106 | 37.85% |
| WYNN251219C00105000 | 2024-04-19 12:10PM EDT | 2025-12-19 | 15.50 | 14.60 | 15.10 | -0.20 | -1.27% | 5 | 142 | 37.93% |
| WYNN260116C00105000 | 2024-04-19 10:21AM EDT | 2026-01-16 | 16.75 | 15.00 | 15.60 | 0.00 | - | 2 | 179 | 38.07% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503P00105000 | 2024-04-24 2:07PM EDT | 2024-05-03 | 8.10 | 7.05 | 11.15 | 0.00 | - | 10 | 645 | 97.66% |
| WYNN240510P00105000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 8.95 | 8.35 | 10.75 | 0.00 | - | 3 | 11 | 62.50% |
| WYNN240517P00105000 | 2024-04-23 10:49AM EDT | 2024-05-17 | 6.73 | 8.60 | 10.60 | 0.00 | - | 1 | 871 | 48.95% |
| WYNN240524P00105000 | 2024-04-12 12:32PM EDT | 2024-05-24 | 6.20 | 8.20 | 11.35 | 0.00 | - | 2 | 2 | 51.07% |
| WYNN240531P00105000 | 2024-04-12 10:39AM EDT | 2024-05-31 | 6.05 | 9.40 | 10.20 | 0.00 | - | 1 | 1 | 33.37% |
| WYNN240621P00105000 | 2024-04-22 11:56AM EDT | 2024-06-21 | 10.02 | 9.05 | 10.70 | 0.00 | - | 3 | 1,631 | 30.84% |
| WYNN240719P00105000 | 2024-04-24 12:25PM EDT | 2024-07-19 | 10.65 | 10.50 | 12.10 | 0.00 | - | 26 | 227 | 34.18% |
| WYNN240816P00105000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 11.01 | 10.20 | 12.85 | 0.00 | - | 9 | 35 | 33.48% |
| WYNN240920P00105000 | 2024-04-22 12:47PM EDT | 2024-09-20 | 11.65 | 11.85 | 12.65 | 0.00 | - | 4 | 301 | 28.34% |
| WYNN241018P00105000 | 2024-04-22 12:54PM EDT | 2024-10-18 | 12.40 | 11.25 | 14.15 | 0.00 | - | 3 | 137 | 32.01% |
| WYNN241115P00105000 | 2024-04-18 3:24PM EDT | 2024-11-15 | 14.00 | 12.60 | 14.65 | 0.00 | - | 2 | 282 | 31.54% |
| WYNN250117P00105000 | 2024-04-15 10:36AM EDT | 2025-01-17 | 12.85 | 14.05 | 14.75 | 0.00 | - | 1 | 1,320 | 27.88% |
| WYNN250620P00105000 | 2024-04-25 10:10AM EDT | 2025-06-20 | 17.35 | 16.50 | 18.25 | 0.00 | - | 11 | 72 | 30.87% |
| WYNN251219P00105000 | 2024-02-27 3:55PM EDT | 2025-12-19 | 17.05 | 16.25 | 17.00 | 0.00 | - | 170 | 177 | 23.22% |
| WYNN260116P00105000 | 2024-04-10 2:48PM EDT | 2026-01-16 | 16.60 | 18.85 | 20.25 | 0.00 | - | 1 | 207 | 29.21% |
