Deutsche Märkte öffnen in 2 Stunden 35 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.710,34 +2.179,51 (+4,07%) CMC Crypto 200
1.285,53 +14,79 (+1,16%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00115000 | 2024-04-26 1:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WYNN240510C00115000 | 2024-04-17 1:49PM EDT | 2024-05-10 | 0.16 | 0.00 | 1.27 | 0.00 | - | 2 | 26 | 95.70% |
| WYNN240517C00115000 | 2024-05-01 12:30PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | 0.00 | - | 30 | 11,200 | 42.97% |
| WYNN240524C00115000 | 2024-04-15 3:55PM EDT | 2024-05-24 | 0.75 | 0.00 | 1.32 | 0.00 | - | 56 | 66 | 58.30% |
| WYNN240531C00115000 | 2024-04-23 12:11PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WYNN240621C00115000 | 2024-05-02 2:17PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | +0.08 | +42.11% | 24 | 0 | 12.50% |
| WYNN240719C00115000 | 2024-05-02 1:21PM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | +0.16 | +35.56% | 11 | 0 | 12.50% |
| WYNN240816C00115000 | 2024-04-24 1:10PM EDT | 2024-08-16 | 1.67 | 1.20 | 1.43 | 0.00 | - | 1 | 27 | 33.36% |
| WYNN240920C00115000 | 2024-05-01 10:33AM EDT | 2024-09-20 | 1.74 | 1.85 | 2.35 | 0.00 | - | 2 | 201 | 34.56% |
| WYNN241018C00115000 | 2024-04-23 11:19AM EDT | 2024-10-18 | 3.80 | 2.39 | 2.82 | 0.00 | - | 1 | 67 | 33.94% |
| WYNN241115C00115000 | 2024-05-01 1:53PM EDT | 2024-11-15 | 2.80 | 3.25 | 4.00 | 0.00 | - | 2 | 1,696 | 36.59% |
| WYNN241220C00115000 | 2024-04-24 11:38AM EDT | 2024-12-20 | 4.70 | 3.90 | 4.10 | 0.00 | - | - | 7 | 34.11% |
| WYNN250117C00115000 | 2024-05-02 12:31PM EDT | 2025-01-17 | 4.30 | 4.50 | 4.70 | +0.30 | +7.50% | 1 | 1,229 | 34.36% |
| WYNN250620C00115000 | 2024-04-25 2:39PM EDT | 2025-06-20 | 8.95 | 7.80 | 8.20 | 0.00 | - | 3 | 89 | 36.57% |
| WYNN251219C00115000 | 2024-04-29 9:50AM EDT | 2025-12-19 | 12.15 | 10.70 | 11.35 | 0.00 | - | 21 | 118 | 37.13% |
| WYNN260116C00115000 | 2024-04-23 12:36PM EDT | 2026-01-16 | 13.80 | 11.20 | 12.05 | 0.00 | - | 2 | 250 | 37.71% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00115000 | 2024-04-12 11:07AM EDT | 2024-05-17 | 13.20 | 17.20 | 22.00 | 0.00 | - | 1 | 0 | 104.57% |
| WYNN240621P00115000 | 2024-04-26 9:53AM EDT | 2024-06-21 | 18.45 | 18.80 | 21.80 | 0.00 | - | 1 | 162 | 55.32% |
| WYNN240719P00115000 | 2024-04-16 11:21AM EDT | 2024-07-19 | 17.05 | 18.55 | 21.90 | 0.00 | - | 5 | 5 | 45.09% |
| WYNN240920P00115000 | 2024-04-08 1:09PM EDT | 2024-09-20 | 13.20 | 19.70 | 22.65 | 0.00 | - | 5 | 40 | 37.72% |
| WYNN241018P00115000 | 2024-04-01 11:31AM EDT | 2024-10-18 | 13.85 | 21.95 | 23.45 | 0.00 | - | 11 | 13 | 38.25% |
| WYNN241115P00115000 | 2024-03-27 1:52PM EDT | 2024-11-15 | 17.05 | 18.55 | 21.05 | 0.00 | - | 1 | 1 | 23.88% |
| WYNN250117P00115000 | 2024-04-22 3:47PM EDT | 2025-01-17 | 20.33 | 20.65 | 22.25 | 0.00 | - | 30 | 1,545 | 26.18% |
| WYNN260116P00115000 | 2024-03-13 2:57PM EDT | 2026-01-16 | 22.30 | 22.80 | 24.10 | 0.00 | - | 1 | 2 | 21.46% |
