WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:80.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230602C00080000 | 2023-05-09 3:48PM EDT | 2023-06-02 | 32.30 | 16.15 | 16.80 | 0.00 | - | - | 0 | 238.28% |
| WYNN230609C00080000 | 2023-05-30 9:39AM EDT | 2023-06-09 | 20.95 | 16.30 | 17.10 | 0.00 | - | 1 | 2 | 77.73% |
| WYNN230616C00080000 | 2023-05-26 11:54AM EDT | 2023-06-16 | 21.68 | 16.60 | 17.20 | 0.00 | - | 1 | 908 | 65.63% |
| WYNN230721C00080000 | 2023-06-01 10:44AM EDT | 2023-07-21 | 19.00 | 18.15 | 18.55 | -1.55 | -7.54% | 1 | 12 | 56.69% |
| WYNN230915C00080000 | 2023-05-25 1:38PM EDT | 2023-09-15 | 25.00 | 20.45 | 20.85 | 0.00 | - | 2 | 80 | 55.16% |
| WYNN231215C00080000 | 2023-06-01 2:08PM EDT | 2023-12-15 | 24.99 | 23.05 | 23.80 | -2.11 | -7.79% | 1 | 27 | 53.17% |
| WYNN240119C00080000 | 2023-06-01 9:30AM EDT | 2024-01-19 | 24.88 | 24.30 | 25.00 | -1.97 | -7.34% | 5 | 943 | 53.97% |
| WYNN240621C00080000 | 2023-05-30 11:11AM EDT | 2024-06-21 | 30.15 | 27.70 | 28.55 | 0.00 | - | 10 | 87 | 52.55% |
| WYNN250117C00080000 | 2023-06-01 12:16PM EDT | 2025-01-17 | 32.45 | 29.95 | 31.20 | -2.35 | -6.75% | 1 | 89 | 49.83% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230602P00080000 | 2023-05-31 11:04AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 187 | 145.31% |
| WYNN230609P00080000 | 2023-06-01 1:36PM EDT | 2023-06-09 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 5 | 242 | 67.19% |
| WYNN230616P00080000 | 2023-06-01 3:25PM EDT | 2023-06-16 | 0.22 | 0.24 | 0.25 | -0.03 | -12.00% | 98 | 2,756 | 58.11% |
| WYNN230623P00080000 | 2023-06-01 12:19PM EDT | 2023-06-23 | 0.28 | 0.35 | 0.45 | -0.19 | -40.43% | 15 | 54 | 53.52% |
| WYNN230630P00080000 | 2023-06-01 3:22PM EDT | 2023-06-30 | 0.53 | 0.50 | 0.69 | +0.08 | +17.78% | 15 | 6 | 51.56% |
| WYNN230707P00080000 | 2023-05-31 1:44PM EDT | 2023-07-07 | 0.74 | 0.65 | 0.84 | 0.00 | - | 1 | 66 | 51.03% |
| WYNN230721P00080000 | 2023-06-01 3:59PM EDT | 2023-07-21 | 1.22 | 1.22 | 1.28 | +0.10 | +8.93% | 45 | 335 | 49.49% |
| WYNN230915P00080000 | 2023-06-01 3:47PM EDT | 2023-09-15 | 3.06 | 3.10 | 3.20 | +0.13 | +4.44% | 18 | 1,788 | 48.68% |
| WYNN231215P00080000 | 2023-06-01 9:49AM EDT | 2023-12-15 | 5.65 | 5.30 | 5.45 | +0.65 | +13.00% | 10 | 60 | 46.46% |
| WYNN240119P00080000 | 2023-05-30 2:15PM EDT | 2024-01-19 | 5.50 | 5.95 | 6.20 | 0.00 | - | 3 | 3,043 | 45.95% |
| WYNN240621P00080000 | 2023-06-01 3:59PM EDT | 2024-06-21 | 8.70 | 8.60 | 8.90 | +2.45 | +39.20% | 40 | 99 | 44.14% |
| WYNN250117P00080000 | 2023-05-31 10:45AM EDT | 2025-01-17 | 10.85 | 10.85 | 11.70 | 0.00 | - | 2 | 1,581 | 42.45% |
