Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
WYNN240419C00105000 | 2024-04-17 1:35PM EDT | 2024-04-19 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 113 | 2,749 | 40.43% |
WYNN240426C00105000 | 2024-04-17 12:11PM EDT | 2024-04-26 | 0.16 | 0.23 | 0.30 | -0.34 | -68.00% | 11 | 402 | 33.15% |
WYNN240503C00105000 | 2024-04-17 1:23PM EDT | 2024-05-03 | 0.71 | 0.68 | 0.86 | -0.32 | -31.07% | 220 | 54 | 36.18% |
WYNN240510C00105000 | 2024-04-17 1:20PM EDT | 2024-05-10 | 1.29 | 1.24 | 1.39 | -0.30 | -18.87% | 7 | 40 | 37.33% |
WYNN240517C00105000 | 2024-04-17 12:13PM EDT | 2024-05-17 | 1.45 | 1.59 | 1.66 | -0.57 | -28.22% | 138 | 898 | 35.72% |
WYNN240524C00105000 | 2024-04-17 10:12AM EDT | 2024-05-24 | 1.83 | 1.86 | 2.06 | -0.41 | -18.30% | 2 | 2 | 35.95% |
WYNN240621C00105000 | 2024-04-17 1:04PM EDT | 2024-06-21 | 3.00 | 3.00 | 3.10 | -0.54 | -15.25% | 20 | 1,957 | 34.19% |
WYNN240719C00105000 | 2024-04-17 12:15PM EDT | 2024-07-19 | 3.90 | 4.10 | 4.25 | -0.78 | -16.67% | 3 | 201 | 34.77% |
WYNN240816C00105000 | 2024-04-16 11:55AM EDT | 2024-08-16 | 5.49 | 5.35 | 5.50 | -0.49 | -8.19% | 1 | 26 | 36.22% |
WYNN240920C00105000 | 2024-04-17 10:53AM EDT | 2024-09-20 | 6.30 | 6.40 | 6.50 | -0.30 | -4.55% | 1 | 680 | 35.89% |
WYNN241018C00105000 | 2024-04-15 3:46PM EDT | 2024-10-18 | 8.05 | 7.30 | 7.50 | 0.00 | - | 2 | 80 | 36.68% |
WYNN241115C00105000 | 2024-04-12 11:00AM EDT | 2024-11-15 | 11.00 | 8.40 | 8.65 | 0.00 | - | 1 | 182 | 38.05% |
WYNN250117C00105000 | 2024-04-17 11:28AM EDT | 2025-01-17 | 9.95 | 10.10 | 10.35 | -0.85 | -7.87% | 1 | 1,893 | 38.42% |
WYNN250620C00105000 | 2024-04-16 12:26PM EDT | 2025-06-20 | 15.05 | 14.10 | 14.45 | 0.00 | - | 7 | 45 | 40.43% |
WYNN251219C00105000 | 2024-04-11 11:58AM EDT | 2025-12-19 | 21.40 | 17.15 | 17.80 | 0.00 | - | 3 | 128 | 40.52% |
WYNN260116C00105000 | 2024-04-12 10:53AM EDT | 2026-01-16 | 20.40 | 17.70 | 18.20 | 0.00 | - | 1 | 178 | 40.41% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
WYNN240419P00105000 | 2024-04-17 10:24AM EDT | 2024-04-19 | 7.45 | 6.60 | 6.90 | +1.45 | +24.17% | 42 | 2,235 | 46.29% |
WYNN240426P00105000 | 2024-04-16 1:51PM EDT | 2024-04-26 | 6.45 | 6.70 | 7.15 | 0.00 | - | 2 | 44 | 34.67% |
WYNN240503P00105000 | 2024-04-12 1:15PM EDT | 2024-05-03 | 5.17 | 6.60 | 7.70 | 0.00 | - | 11 | 663 | 36.84% |
WYNN240510P00105000 | 2024-04-09 12:04PM EDT | 2024-05-10 | 2.95 | 7.20 | 8.55 | 0.00 | - | 5 | 11 | 41.68% |
WYNN240517P00105000 | 2024-04-17 12:43PM EDT | 2024-05-17 | 8.40 | 7.90 | 8.20 | +1.15 | +15.86% | 67 | 856 | 32.97% |
WYNN240524P00105000 | 2024-04-12 12:32PM EDT | 2024-05-24 | 6.20 | 8.30 | 10.30 | 0.00 | - | 2 | 2 | 48.45% |
WYNN240531P00105000 | 2024-04-12 10:39AM EDT | 2024-05-31 | 6.05 | 8.50 | 9.25 | 0.00 | - | 1 | 1 | 36.24% |
WYNN240621P00105000 | 2024-04-16 3:19PM EDT | 2024-06-21 | 8.51 | 9.15 | 9.40 | 0.00 | - | 6 | 1,643 | 30.93% |
WYNN240719P00105000 | 2024-04-16 3:19PM EDT | 2024-07-19 | 9.21 | 9.85 | 10.45 | 0.00 | - | 6 | 222 | 31.62% |
WYNN240816P00105000 | 2024-04-16 11:16AM EDT | 2024-08-16 | 10.45 | 10.70 | 10.90 | 0.00 | - | 2 | 16 | 29.85% |
WYNN240920P00105000 | 2024-04-16 3:00PM EDT | 2024-09-20 | 11.10 | 11.55 | 11.75 | 0.00 | - | 8 | 303 | 29.74% |
WYNN241018P00105000 | 2024-04-08 9:54AM EDT | 2024-10-18 | 8.25 | 12.15 | 12.35 | 0.00 | - | 1 | 132 | 29.61% |
WYNN241115P00105000 | 2024-04-17 12:02PM EDT | 2024-11-15 | 13.50 | 12.85 | 13.10 | +0.75 | +5.88% | 53 | 268 | 30.15% |
WYNN250117P00105000 | 2024-04-15 10:36AM EDT | 2025-01-17 | 12.85 | 14.05 | 14.35 | 0.00 | - | 1 | 1,320 | 30.20% |
WYNN250620P00105000 | 2024-04-10 9:30AM EDT | 2025-06-20 | 14.00 | 16.90 | 17.30 | 0.00 | - | 1 | 66 | 31.16% |
WYNN251219P00105000 | 2024-02-27 3:55PM EDT | 2025-12-19 | 17.05 | 16.25 | 17.00 | 0.00 | - | 170 | 177 | 25.53% |
WYNN260116P00105000 | 2024-04-10 2:48PM EDT | 2026-01-16 | 16.60 | 19.25 | 20.60 | 0.00 | - | 1 | 207 | 31.91% |