WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:110.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230602C00110000 | 2023-06-01 3:58PM EDT | 2023-06-02 | 0.01 | 0.01 | 0.07 | -0.07 | -87.50% | 672 | 1,083 | 83.59% |
| WYNN230609C00110000 | 2023-06-01 3:43PM EDT | 2023-06-09 | 0.08 | 0.08 | 0.18 | -0.15 | -65.22% | 59 | 666 | 51.27% |
| WYNN230616C00110000 | 2023-06-01 3:43PM EDT | 2023-06-16 | 0.23 | 0.20 | 0.24 | -0.22 | -48.89% | 80 | 4,433 | 40.92% |
| WYNN230623C00110000 | 2023-06-01 1:36PM EDT | 2023-06-23 | 0.48 | 0.33 | 0.46 | -0.19 | -28.36% | 10 | 164 | 39.89% |
| WYNN230630C00110000 | 2023-06-01 3:59PM EDT | 2023-06-30 | 0.62 | 0.60 | 0.68 | -0.13 | -17.33% | 365 | 51 | 38.97% |
| WYNN230707C00110000 | 2023-06-01 10:41AM EDT | 2023-07-07 | 0.90 | 0.70 | 0.94 | -1.16 | -56.31% | 11 | 7 | 38.79% |
| WYNN230721C00110000 | 2023-06-01 3:58PM EDT | 2023-07-21 | 1.40 | 1.38 | 1.46 | -0.30 | -17.65% | 1,020 | 1,099 | 38.54% |
| WYNN230915C00110000 | 2023-06-01 3:45PM EDT | 2023-09-15 | 4.25 | 4.00 | 4.15 | -0.48 | -10.15% | 380 | 1,583 | 42.32% |
| WYNN231215C00110000 | 2023-05-31 9:47AM EDT | 2023-12-15 | 7.70 | 7.25 | 7.55 | 0.00 | - | 2 | 156 | 43.84% |
| WYNN240119C00110000 | 2023-06-01 3:44PM EDT | 2024-01-19 | 8.60 | 8.35 | 8.70 | -0.80 | -8.51% | 51 | 1,700 | 44.24% |
| WYNN240621C00110000 | 2023-06-01 1:12PM EDT | 2024-06-21 | 13.55 | 12.40 | 12.90 | +0.55 | +4.23% | 38 | 647 | 45.01% |
| WYNN250117C00110000 | 2023-06-01 12:39PM EDT | 2025-01-17 | 18.05 | 15.35 | 16.95 | -0.45 | -2.43% | 8 | 515 | 44.46% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230602P00110000 | 2023-06-01 3:38PM EDT | 2023-06-02 | 13.15 | 13.25 | 13.75 | +0.65 | +5.20% | 2 | 210 | 114.65% |
| WYNN230609P00110000 | 2023-06-01 1:04PM EDT | 2023-06-09 | 11.50 | 13.15 | 14.00 | -0.60 | -4.96% | 4 | 86 | 64.50% |
| WYNN230616P00110000 | 2023-06-01 3:38PM EDT | 2023-06-16 | 13.21 | 13.35 | 13.85 | +1.03 | +8.46% | 18 | 4,940 | 44.04% |
| WYNN230623P00110000 | 2023-05-25 1:51PM EDT | 2023-06-23 | 9.52 | 13.30 | 14.10 | 0.00 | - | 2 | 10 | 42.53% |
| WYNN230630P00110000 | 2023-05-31 11:03AM EDT | 2023-06-30 | 13.75 | 13.70 | 14.25 | 0.00 | - | 10 | 26 | 39.80% |
| WYNN230721P00110000 | 2023-06-01 2:15PM EDT | 2023-07-21 | 12.71 | 14.00 | 14.60 | -1.48 | -10.43% | 6 | 986 | 34.62% |
| WYNN230915P00110000 | 2023-06-01 10:40AM EDT | 2023-09-15 | 16.10 | 16.25 | 16.50 | +0.30 | +1.90% | 6 | 1,028 | 35.93% |
| WYNN231215P00110000 | 2023-06-01 1:48PM EDT | 2023-12-15 | 17.75 | 18.45 | 19.05 | -0.25 | -1.39% | 5 | 175 | 36.41% |
| WYNN240119P00110000 | 2023-06-01 2:53PM EDT | 2024-01-19 | 18.50 | 19.25 | 20.05 | +0.15 | +0.82% | 1 | 4,331 | 37.00% |
| WYNN240621P00110000 | 2023-05-26 12:26PM EDT | 2024-06-21 | 20.00 | 22.10 | 22.85 | 0.00 | - | 1 | 1,271 | 35.97% |
| WYNN250117P00110000 | 2023-06-01 11:57AM EDT | 2025-01-17 | 24.80 | 24.60 | 25.90 | -0.10 | -0.40% | 11 | 1,899 | 35.21% |
