WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:100.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230602C00100000 | 2023-06-01 3:59PM EDT | 2023-06-02 | 0.12 | 0.10 | 0.14 | -1.38 | -92.00% | 2,831 | 2,443 | 38.48% |
| WYNN230609C00100000 | 2023-06-01 3:58PM EDT | 2023-06-09 | 1.06 | 1.01 | 1.12 | -1.29 | -54.89% | 363 | 657 | 40.55% |
| WYNN230616C00100000 | 2023-06-01 3:56PM EDT | 2023-06-16 | 1.85 | 1.80 | 1.96 | -1.26 | -40.51% | 1,307 | 2,514 | 41.90% |
| WYNN230623C00100000 | 2023-06-01 1:23PM EDT | 2023-06-23 | 3.10 | 2.26 | 2.44 | +0.23 | +8.01% | 25 | 76 | 40.21% |
| WYNN230630C00100000 | 2023-06-01 3:50PM EDT | 2023-06-30 | 3.10 | 2.82 | 3.15 | -0.30 | -8.82% | 15 | 46 | 41.87% |
| WYNN230707C00100000 | 2023-06-01 3:07PM EDT | 2023-07-07 | 4.10 | 3.20 | 3.55 | +0.25 | +6.49% | 25 | 5 | 41.05% |
| WYNN230721C00100000 | 2023-06-01 3:58PM EDT | 2023-07-21 | 4.45 | 4.30 | 4.45 | -1.15 | -20.54% | 5,061 | 631 | 41.32% |
| WYNN230915C00100000 | 2023-06-01 12:30PM EDT | 2023-09-15 | 9.09 | 7.75 | 7.90 | +0.73 | +8.73% | 13 | 734 | 45.15% |
| WYNN231215C00100000 | 2023-06-01 3:24PM EDT | 2023-12-15 | 12.13 | 11.30 | 11.75 | +0.10 | +0.83% | 7 | 71 | 46.78% |
| WYNN240119C00100000 | 2023-06-01 3:53PM EDT | 2024-01-19 | 12.75 | 12.50 | 12.90 | -0.46 | -3.48% | 54 | 1,427 | 46.87% |
| WYNN240621C00100000 | 2023-06-01 2:03PM EDT | 2024-06-21 | 17.87 | 16.65 | 17.40 | +0.94 | +5.55% | 13 | 55 | 47.82% |
| WYNN250117C00100000 | 2023-06-01 3:24PM EDT | 2025-01-17 | 21.40 | 20.45 | 20.80 | -0.10 | -0.47% | 27 | 657 | 45.55% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230602P00100000 | 2023-06-01 3:47PM EDT | 2023-06-02 | 3.27 | 3.50 | 3.90 | +0.48 | +17.20% | 159 | 435 | 53.13% |
| WYNN230609P00100000 | 2023-06-01 3:44PM EDT | 2023-06-09 | 4.27 | 4.30 | 4.60 | +0.62 | +16.99% | 27 | 78 | 39.80% |
| WYNN230616P00100000 | 2023-06-01 3:57PM EDT | 2023-06-16 | 5.20 | 5.00 | 5.30 | +0.75 | +16.85% | 138 | 3,725 | 39.50% |
| WYNN230623P00100000 | 2023-05-31 12:22PM EDT | 2023-06-23 | 5.55 | 5.35 | 5.80 | 0.00 | - | 2 | 38 | 38.48% |
| WYNN230630P00100000 | 2023-06-01 11:00AM EDT | 2023-06-30 | 5.54 | 5.95 | 6.20 | +0.44 | +8.63% | 23 | 47 | 37.48% |
| WYNN230721P00100000 | 2023-06-01 3:19PM EDT | 2023-07-21 | 6.46 | 7.05 | 7.30 | +0.21 | +3.36% | 55 | 1,158 | 36.61% |
| WYNN230915P00100000 | 2023-06-01 3:46PM EDT | 2023-09-15 | 9.95 | 10.05 | 10.25 | -0.03 | -0.30% | 444 | 1,521 | 39.55% |
| WYNN231215P00100000 | 2023-06-01 3:58PM EDT | 2023-12-15 | 12.90 | 12.85 | 13.20 | +0.37 | +2.95% | 2 | 142 | 39.48% |
| WYNN240119P00100000 | 2023-06-01 2:45PM EDT | 2024-01-19 | 12.94 | 13.55 | 14.00 | +0.14 | +1.09% | 47 | 3,286 | 39.00% |
| WYNN240621P00100000 | 2023-06-01 3:31PM EDT | 2024-06-21 | 16.45 | 16.60 | 17.25 | +0.76 | +4.84% | 5 | 63 | 38.50% |
| WYNN250117P00100000 | 2023-05-23 12:54PM EDT | 2025-01-17 | 17.75 | 19.20 | 20.40 | 0.00 | - | 88 | 948 | 37.46% |
