Deutsche Märkte schließen in 53 Minuten
DAX
17.914,41 -17,76 (-0,10%) Euro Stoxx 50
4.899,61 -21,61 (-0,44%) Dow Jones 30
38.048,05 +144,76 (+0,38%) Gold
2.305,80 -5,20 (-0,23%) EUR/USD
1,0692 -0,0026 (-0,25%) Bitcoin EUR
55.057,76 +1.305,10 (+2,43%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EDT. Markt geöffnet.
Strike:85.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00085000 | 2024-05-02 10:16AM EDT | 2024-05-10 | 9.60 | 8.90 | 9.55 | -0.12 | -1.23% | 1 | 4 | 51.86% |
| WYNN240517C00085000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 9.30 | 9.35 | 9.50 | 0.00 | - | 3 | 216 | 37.35% |
| WYNN240524C00085000 | 2024-04-25 10:20AM EDT | 2024-05-24 | 12.50 | 9.45 | 10.90 | 0.00 | - | - | 5 | 56.08% |
| WYNN240621C00085000 | 2024-04-29 2:16PM EDT | 2024-06-21 | 12.94 | 9.95 | 11.45 | 0.00 | - | 1 | 515 | 42.87% |
| WYNN240719C00085000 | 2024-05-01 2:45PM EDT | 2024-07-19 | 11.80 | 11.40 | 11.95 | 0.00 | - | 2 | 2 | 38.09% |
| WYNN240920C00085000 | 2024-05-01 11:52AM EDT | 2024-09-20 | 12.84 | 11.55 | 14.35 | 0.00 | - | 1 | 222 | 40.59% |
| WYNN241018C00085000 | 2024-04-18 12:16PM EDT | 2024-10-18 | 17.00 | 13.55 | 14.55 | 0.00 | - | 3 | 14 | 38.00% |
| WYNN241115C00085000 | 2024-04-19 9:45AM EDT | 2024-11-15 | 15.10 | 14.25 | 15.45 | -2.90 | -16.11% | 10 | 40 | 38.92% |
| WYNN241220C00085000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 16.50 | 14.15 | 16.20 | 0.00 | - | 10 | 14 | 38.69% |
| WYNN250117C00085000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 15.50 | 15.55 | 16.90 | 0.00 | - | 1 | 633 | 39.03% |
| WYNN250620C00085000 | 2024-04-04 11:53AM EDT | 2025-06-20 | 32.90 | 19.05 | 20.50 | 0.00 | - | 1 | 196 | 40.94% |
| WYNN251219C00085000 | 2024-04-01 1:40PM EDT | 2025-12-19 | 34.20 | 22.95 | 25.20 | 0.00 | - | 5 | 31 | 44.99% |
| WYNN260116C00085000 | 2024-04-03 1:05PM EDT | 2026-01-16 | 34.15 | 22.55 | 24.60 | 0.00 | - | 3 | 47 | 42.61% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503P00085000 | 2024-05-01 2:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 111.23% |
| WYNN240510P00085000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.43 | 0.29 | 0.35 | 0.00 | - | 31 | 111 | 50.20% |
| WYNN240517P00085000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.63 | 0.50 | 0.55 | 0.00 | - | 49 | 211 | 44.04% |
| WYNN240524P00085000 | 2024-04-30 3:43PM EDT | 2024-05-24 | 0.99 | 0.63 | 0.79 | 0.00 | - | 2 | 7 | 41.36% |
| WYNN240531P00085000 | 2024-05-01 3:29PM EDT | 2024-05-31 | 0.81 | 0.79 | 0.97 | 0.00 | - | 1 | 65 | 38.99% |
| WYNN240621P00085000 | 2024-05-01 2:29PM EDT | 2024-06-21 | 1.45 | 1.25 | 1.42 | 0.00 | - | 86 | 1,942 | 34.77% |
| WYNN240719P00085000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 2.03 | 1.97 | 2.10 | 0.00 | - | 224 | 1,093 | 33.26% |
| WYNN240816P00085000 | 2024-04-26 1:33PM EDT | 2024-08-16 | 2.32 | 2.78 | 2.95 | 0.00 | - | 10 | 33 | 33.90% |
| WYNN240920P00085000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 3.79 | 3.50 | 3.70 | 0.00 | - | 1 | 1,288 | 33.31% |
| WYNN241018P00085000 | 2024-04-26 3:35PM EDT | 2024-10-18 | 3.50 | 4.05 | 4.30 | 0.00 | - | 2 | 19 | 33.22% |
| WYNN241115P00085000 | 2024-05-01 3:32PM EDT | 2024-11-15 | 4.95 | 4.70 | 4.90 | 0.00 | - | 21 | 237 | 33.31% |
| WYNN241220P00085000 | 2024-05-01 1:41PM EDT | 2024-12-20 | 5.75 | 5.40 | 5.65 | 0.00 | - | 1 | 21 | 33.58% |
| WYNN250117P00085000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 5.95 | 5.80 | 6.00 | -0.65 | -9.85% | 5 | 1,180 | 32.98% |
| WYNN250620P00085000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 9.15 | 8.45 | 9.15 | 0.00 | - | 261 | 1,264 | 34.99% |
| WYNN251219P00085000 | 2024-04-11 11:36AM EDT | 2025-12-19 | 8.70 | 10.15 | 10.95 | 0.00 | - | 82 | 113 | 33.33% |
| WYNN260116P00085000 | 2024-04-05 9:57AM EDT | 2026-01-16 | 8.25 | 9.55 | 10.90 | 0.00 | - | 15 | 123 | 32.47% |
