WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:105.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230609C00105000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.65 | 0.60 | 0.70 | +0.41 | +170.83% | 1,705 | 595 | 40.92% |
| WYNN230616C00105000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 1.32 | 1.27 | 1.38 | +0.61 | +85.92% | 6,297 | 5,280 | 39.65% |
| WYNN230623C00105000 | 2023-06-02 3:37PM EDT | 2023-06-23 | 1.93 | 1.74 | 1.90 | +0.86 | +80.37% | 71 | 82 | 38.48% |
| WYNN230630C00105000 | 2023-06-02 3:28PM EDT | 2023-06-30 | 2.39 | 2.22 | 2.73 | +0.66 | +38.15% | 26 | 145 | 41.39% |
| WYNN230721C00105000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 3.70 | 3.65 | 3.75 | +1.20 | +48.00% | 1,818 | 1,856 | 38.55% |
| WYNN230915C00105000 | 2023-06-02 3:54PM EDT | 2023-09-15 | 7.15 | 7.00 | 7.20 | +1.45 | +25.44% | 354 | 1,395 | 42.62% |
| WYNN231215C00105000 | 2023-06-02 10:11AM EDT | 2023-12-15 | 11.20 | 10.70 | 11.05 | +1.32 | +13.36% | 60 | 108 | 44.32% |
| WYNN240119C00105000 | 2023-06-02 2:26PM EDT | 2024-01-19 | 12.45 | 12.05 | 12.30 | +1.85 | +17.45% | 31 | 564 | 44.75% |
| WYNN240621C00105000 | 2023-06-01 2:03PM EDT | 2024-06-21 | 15.55 | 16.30 | 17.00 | 0.00 | - | 1 | 29 | 46.15% |
| WYNN250117C00105000 | 2023-05-31 10:04AM EDT | 2025-01-17 | 19.00 | 20.35 | 21.10 | 0.00 | - | 1 | 687 | 45.27% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230609P00105000 | 2023-06-02 3:25PM EDT | 2023-06-09 | 4.99 | 5.05 | 5.50 | -3.06 | -38.01% | 274 | 121 | 44.48% |
| WYNN230616P00105000 | 2023-06-02 1:10PM EDT | 2023-06-16 | 5.45 | 5.65 | 5.95 | -2.25 | -29.22% | 31 | 2,812 | 38.45% |
| WYNN230623P00105000 | 2023-06-02 3:17PM EDT | 2023-06-23 | 5.75 | 6.05 | 6.50 | -3.25 | -36.11% | 3 | 53 | 37.92% |
| WYNN230630P00105000 | 2023-05-30 12:15PM EDT | 2023-06-30 | 7.57 | 6.50 | 6.85 | 0.00 | - | 18 | 59 | 36.28% |
| WYNN230721P00105000 | 2023-06-02 2:05PM EDT | 2023-07-21 | 7.17 | 7.60 | 7.75 | -2.33 | -24.53% | 75 | 1,774 | 33.96% |
| WYNN230915P00105000 | 2023-06-02 1:27PM EDT | 2023-09-15 | 10.15 | 10.45 | 10.65 | -2.70 | -21.01% | 18 | 1,915 | 37.01% |
| WYNN231215P00105000 | 2023-05-31 1:31PM EDT | 2023-12-15 | 13.10 | 13.15 | 13.50 | -2.08 | -13.70% | 1 | 19 | 36.84% |
| WYNN240119P00105000 | 2023-06-01 2:53PM EDT | 2024-01-19 | 15.65 | 14.00 | 14.50 | 0.00 | - | 1 | 1,273 | 37.08% |
| WYNN240621P00105000 | 2023-06-02 3:11PM EDT | 2024-06-21 | 16.90 | 17.25 | 17.85 | -0.10 | -0.59% | 2 | 126 | 36.88% |
| WYNN250117P00105000 | 2023-06-02 11:09AM EDT | 2025-01-17 | 20.70 | 19.90 | 21.30 | -1.55 | -6.97% | 7 | 152 | 36.46% |
