Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
WYNN240405C00110000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 0.06 | 0.03 | 0.08 | +0.02 | +50.00% | 19 | 103 | 28.91% |
WYNN240412C00110000 | 2024-03-28 2:00PM EDT | 2024-04-12 | 0.25 | 0.18 | 0.27 | +0.04 | +19.05% | 1 | 133 | 27.74% |
WYNN240419C00110000 | 2024-03-28 3:29PM EDT | 2024-04-19 | 0.47 | 0.42 | 0.52 | +0.03 | +6.82% | 112 | 6,084 | 27.74% |
WYNN240426C00110000 | 2024-03-28 11:28AM EDT | 2024-04-26 | 0.81 | 0.71 | 0.91 | -0.19 | -19.00% | 106 | 31 | 29.42% |
WYNN240503C00110000 | 2024-03-27 2:30PM EDT | 2024-05-03 | 1.21 | 1.02 | 1.33 | +0.23 | +23.47% | 1 | 114 | 30.82% |
WYNN240517C00110000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 1.95 | 1.87 | 1.97 | +0.10 | +5.41% | 299 | 6,646 | 31.35% |
WYNN240621C00110000 | 2024-03-28 1:01PM EDT | 2024-06-21 | 3.08 | 3.20 | 3.30 | -0.02 | -0.65% | 3 | 4,286 | 31.64% |
WYNN240719C00110000 | 2024-03-28 10:17AM EDT | 2024-07-19 | 4.45 | 4.15 | 4.30 | +0.45 | +11.25% | 10 | 59 | 32.14% |
WYNN240920C00110000 | 2024-03-28 3:35PM EDT | 2024-09-20 | 6.30 | 6.20 | 6.40 | +0.52 | +9.00% | 8 | 206 | 33.42% |
WYNN241018C00110000 | 2024-03-26 1:19PM EDT | 2024-10-18 | 6.52 | 7.10 | 7.30 | 0.00 | - | 1 | 5 | 34.04% |
WYNN241115C00110000 | 2024-03-27 12:07PM EDT | 2024-11-15 | 7.57 | 7.60 | 8.35 | 0.00 | - | 4 | 5 | 35.18% |
WYNN250117C00110000 | 2024-03-27 3:29PM EDT | 2025-01-17 | 9.80 | 9.70 | 10.00 | 0.00 | - | 6 | 1,753 | 35.71% |
WYNN250620C00110000 | 2024-03-13 3:49PM EDT | 2025-06-20 | 13.46 | 13.15 | 13.70 | -0.54 | -3.86% | 1 | 16 | 37.13% |
WYNN251219C00110000 | 2024-03-26 2:38PM EDT | 2025-12-19 | 15.75 | 16.45 | 17.10 | 0.00 | - | 17 | 105 | 37.67% |
WYNN260116C00110000 | 2024-03-26 2:38PM EDT | 2026-01-16 | 16.27 | 17.00 | 17.50 | 0.00 | - | 6 | 157 | 37.60% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
WYNN240412P00110000 | 2024-03-12 10:35AM EDT | 2024-04-12 | 7.40 | 7.45 | 8.10 | 0.00 | - | - | 70 | 29.30% |
WYNN240419P00110000 | 2024-03-19 1:17PM EDT | 2024-04-19 | 10.79 | 7.25 | 9.05 | 0.00 | - | 5 | 442 | 38.79% |
WYNN240503P00110000 | 2024-03-28 10:54AM EDT | 2024-05-03 | 8.00 | 8.05 | 8.80 | -1.10 | -12.09% | 50 | 50 | 27.74% |
WYNN240517P00110000 | 2024-03-28 2:57PM EDT | 2024-05-17 | 9.04 | 8.30 | 9.65 | -0.27 | -2.90% | 3 | 4 | 30.65% |
WYNN240621P00110000 | 2024-03-28 1:57PM EDT | 2024-06-21 | 10.26 | 9.15 | 10.40 | -0.94 | -8.39% | 10 | 1,030 | 27.91% |
WYNN240719P00110000 | 2024-03-27 3:36PM EDT | 2024-07-19 | 11.15 | 10.55 | 11.35 | 0.00 | - | 13 | 13 | 28.78% |
WYNN240920P00110000 | 2024-03-01 10:39AM EDT | 2024-09-20 | 13.90 | 11.85 | 12.90 | 0.00 | - | 19 | 258 | 28.83% |
WYNN241018P00110000 | 2024-03-28 10:02AM EDT | 2024-10-18 | 12.70 | 11.55 | 13.00 | -1.15 | -8.30% | 3 | 13 | 27.12% |
WYNN241115P00110000 | 2024-03-12 10:23AM EDT | 2024-11-15 | 13.30 | 12.20 | 13.50 | 0.00 | - | - | 1 | 27.01% |
WYNN250117P00110000 | 2024-03-28 3:21PM EDT | 2025-01-17 | 14.45 | 14.35 | 14.65 | -0.65 | -4.30% | 30 | 2,366 | 27.17% |
WYNN250620P00110000 | 2024-03-25 11:28AM EDT | 2025-06-20 | 18.20 | 16.70 | 18.00 | 0.00 | - | 5 | 55 | 29.49% |
WYNN251219P00110000 | 2023-11-10 11:26AM EDT | 2025-12-19 | 30.87 | 27.90 | 30.50 | 0.00 | - | - | 13 | 48.33% |
WYNN260116P00110000 | 2024-03-22 10:10AM EDT | 2026-01-16 | 20.60 | 19.10 | 21.10 | 0.00 | - | 2 | 28 | 30.01% |