WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:85.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230602C00085000 | 2023-06-01 9:41AM EDT | 2023-06-02 | 11.25 | 11.20 | 11.70 | -16.15 | -58.94% | 1 | 0 | 113.67% |
| WYNN230616C00085000 | 2023-06-01 1:13PM EDT | 2023-06-16 | 12.25 | 12.10 | 12.50 | -1.65 | -11.87% | 13 | 1,258 | 57.47% |
| WYNN230623C00085000 | 2023-05-19 11:36AM EDT | 2023-06-23 | 24.92 | 12.25 | 12.85 | 0.00 | - | 1 | 1 | 52.52% |
| WYNN230630C00085000 | 2023-05-26 3:56PM EDT | 2023-06-30 | 17.41 | 12.70 | 13.30 | 0.00 | - | 1 | 3 | 52.52% |
| WYNN230721C00085000 | 2023-06-01 3:10PM EDT | 2023-07-21 | 15.21 | 13.80 | 14.25 | -0.84 | -5.23% | 27 | 83 | 50.37% |
| WYNN230915C00085000 | 2023-06-01 9:52AM EDT | 2023-09-15 | 15.78 | 16.55 | 17.05 | -3.26 | -17.12% | 4 | 87 | 51.42% |
| WYNN231215C00085000 | 2023-05-26 10:34AM EDT | 2023-12-15 | 23.50 | 19.70 | 20.45 | 0.00 | - | 9 | 13 | 51.26% |
| WYNN240119C00085000 | 2023-05-31 1:11PM EDT | 2024-01-19 | 21.79 | 20.95 | 21.40 | 0.00 | - | 1 | 1,119 | 51.34% |
| WYNN240621C00085000 | 2023-05-31 2:24PM EDT | 2024-06-21 | 26.45 | 24.50 | 25.45 | 0.00 | - | 2 | 15 | 50.73% |
| WYNN250117C00085000 | 2023-05-11 1:11PM EDT | 2025-01-17 | 36.35 | 27.50 | 28.95 | 0.00 | - | 1 | 40 | 50.03% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230602P00085000 | 2023-05-31 3:55PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 255 | 68.75% |
| WYNN230609P00085000 | 2023-06-01 3:17PM EDT | 2023-06-09 | 0.14 | 0.18 | 0.21 | -0.11 | -44.00% | 65 | 169 | 52.15% |
| WYNN230616P00085000 | 2023-06-01 3:22PM EDT | 2023-06-16 | 0.42 | 0.50 | 0.54 | -0.18 | -30.00% | 16 | 2,177 | 50.00% |
| WYNN230623P00085000 | 2023-06-01 3:49PM EDT | 2023-06-23 | 0.74 | 0.70 | 0.85 | -0.11 | -12.94% | 1 | 147 | 48.54% |
| WYNN230630P00085000 | 2023-06-01 3:22PM EDT | 2023-06-30 | 0.94 | 1.03 | 1.15 | -0.16 | -14.55% | 13 | 137 | 47.22% |
| WYNN230707P00085000 | 2023-06-01 1:15PM EDT | 2023-07-07 | 1.20 | 1.23 | 1.45 | -0.03 | -2.44% | 15 | 7 | 46.41% |
| WYNN230721P00085000 | 2023-06-01 3:56PM EDT | 2023-07-21 | 1.97 | 1.91 | 2.01 | +0.30 | +17.96% | 156 | 935 | 45.26% |
| WYNN230915P00085000 | 2023-06-01 3:18PM EDT | 2023-09-15 | 4.00 | 4.25 | 4.40 | 0.00 | - | 2 | 1,438 | 46.09% |
| WYNN231215P00085000 | 2023-06-01 12:12PM EDT | 2023-12-15 | 6.35 | 6.60 | 7.05 | +0.25 | +4.10% | 7 | 330 | 44.98% |
| WYNN240119P00085000 | 2023-06-01 3:53PM EDT | 2024-01-19 | 7.50 | 7.45 | 7.70 | +0.65 | +9.49% | 5 | 1,596 | 43.92% |
| WYNN240621P00085000 | 2023-05-23 3:33PM EDT | 2024-06-21 | 9.30 | 10.20 | 10.75 | 0.00 | - | 27 | 228 | 42.89% |
| WYNN250117P00085000 | 2023-05-03 9:31AM EDT | 2025-01-17 | 10.50 | 12.65 | 13.80 | 0.00 | - | 2 | 119 | 41.57% |
