Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.878,78 +26,51 (+0,07%) Bitcoin EUR
58.701,21 +235,89 (+0,40%) CMC Crypto 200
1.307,79 -57,33 (-4,20%) Nasdaq Compositive
16.328,69 -20,55 (-0,13%) S&P 500
5.185,17 +4,43 (+0,09%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:35PM EDT. Markt geöffnet.
Strike:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00080000 | 2024-05-03 12:56PM EDT | 2024-05-10 | 16.84 | 16.40 | 17.55 | 0.00 | - | 1 | 1 | 82.81% |
| WYNN240517C00080000 | 2024-05-01 1:52PM EDT | 2024-05-17 | 13.35 | 16.70 | 17.50 | 0.00 | - | 1 | 64 | 63.48% |
| WYNN240524C00080000 | 2024-04-30 3:13PM EDT | 2024-05-24 | 13.22 | 15.95 | 18.55 | 0.00 | - | - | 10 | 56.84% |
| WYNN240621C00080000 | 2024-05-02 1:12PM EDT | 2024-06-21 | 15.75 | 17.15 | 17.70 | 0.00 | - | 1 | 187 | 44.58% |
| WYNN240719C00080000 | 2024-04-01 1:13PM EDT | 2024-07-19 | 28.76 | 15.75 | 16.25 | 0.00 | - | - | 2 | 0.00% |
| WYNN240816C00080000 | 2024-05-01 3:12PM EDT | 2024-08-16 | 17.20 | 18.70 | 19.25 | 0.00 | - | - | 1 | 43.74% |
| WYNN240920C00080000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 22.96 | 19.25 | 20.25 | 0.00 | - | 10 | 91 | 44.03% |
| WYNN241018C00080000 | 2024-04-03 12:41PM EDT | 2024-10-18 | 29.55 | 19.10 | 20.35 | 0.00 | - | 1 | 1 | 40.66% |
| WYNN241115C00080000 | 2024-04-17 1:19PM EDT | 2024-11-15 | 23.05 | 20.70 | 21.25 | 0.00 | - | 1 | 52 | 42.04% |
| WYNN241220C00080000 | 2024-05-02 2:47PM EDT | 2024-12-20 | 20.75 | 20.65 | 21.85 | 0.00 | - | - | 24 | 41.31% |
| WYNN250117C00080000 | 2024-04-23 11:16AM EDT | 2025-01-17 | 24.23 | 22.15 | 22.90 | 0.00 | - | 1 | 312 | 43.21% |
| WYNN250620C00080000 | 2024-04-23 11:21AM EDT | 2025-06-20 | 27.50 | 25.25 | 26.40 | 0.00 | - | 2 | 3 | 44.84% |
| WYNN260116C00080000 | 2024-04-15 2:52PM EDT | 2026-01-16 | 31.70 | 27.70 | 28.90 | 0.00 | - | 1 | 94 | 42.51% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00080000 | 2024-05-07 10:14AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 294 | 81.25% |
| WYNN240517P00080000 | 2024-05-07 2:58PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.38 | +0.02 | +40.00% | 1 | 149 | 66.02% |
| WYNN240524P00080000 | 2024-04-30 3:43PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.79 | 0.00 | - | 3 | 12 | 60.11% |
| WYNN240531P00080000 | 2024-05-03 11:52AM EDT | 2024-05-31 | 0.15 | 0.02 | 0.71 | 0.00 | - | 1 | 9 | 50.10% |
| WYNN240607P00080000 | 2024-05-06 11:51AM EDT | 2024-06-07 | 0.18 | 0.06 | 0.71 | 0.00 | - | 1 | 4 | 52.44% |
| WYNN240621P00080000 | 2024-05-07 3:03PM EDT | 2024-06-21 | 0.24 | 0.18 | 0.24 | -0.01 | -4.00% | 22 | 1,193 | 33.64% |
| WYNN240719P00080000 | 2024-05-07 2:20PM EDT | 2024-07-19 | 0.45 | 0.42 | 0.60 | -0.07 | -13.46% | 6 | 131 | 32.94% |
| WYNN240816P00080000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 1.05 | 0.99 | 1.14 | 0.00 | - | 1 | 24 | 33.89% |
| WYNN240920P00080000 | 2024-05-07 11:55AM EDT | 2024-09-20 | 1.44 | 1.50 | 1.60 | -0.34 | -19.10% | 105 | 591 | 32.83% |
| WYNN241018P00080000 | 2024-05-01 12:38PM EDT | 2024-10-18 | 3.01 | 1.87 | 2.16 | 0.00 | - | 5 | 18 | 33.48% |
| WYNN241115P00080000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 3.05 | 2.45 | 2.59 | 0.00 | - | 5 | 75 | 33.34% |
| WYNN241220P00080000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 3.35 | 3.05 | 3.40 | 0.00 | - | 10 | 224 | 34.56% |
| WYNN250117P00080000 | 2024-05-07 3:00PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.65 | +0.16 | +4.79% | 7 | 2,240 | 33.71% |
| WYNN250620P00080000 | 2024-05-02 12:35PM EDT | 2025-06-20 | 6.60 | 5.80 | 6.10 | 0.00 | - | 47 | 2,965 | 34.61% |
| WYNN251219P00080000 | 2024-02-26 12:40PM EDT | 2025-12-19 | 7.00 | 6.90 | 7.40 | 0.00 | - | 1 | 13 | 32.15% |
| WYNN260116P00080000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 8.65 | 8.05 | 8.25 | 0.00 | - | 78 | 1,133 | 33.52% |
