WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:90.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230602C00090000 | 2023-06-01 1:15PM EDT | 2023-06-02 | 8.15 | 6.05 | 6.75 | -0.55 | -6.32% | 25 | 12 | 107.03% |
| WYNN230609C00090000 | 2023-05-30 10:03AM EDT | 2023-06-09 | 6.75 | 7.00 | 7.35 | -3.25 | -32.50% | 1 | 18 | 51.42% |
| WYNN230616C00090000 | 2023-06-01 3:38PM EDT | 2023-06-16 | 8.16 | 7.70 | 7.90 | -1.64 | -16.73% | 88 | 4,004 | 50.64% |
| WYNN230623C00090000 | 2023-05-31 3:34PM EDT | 2023-06-23 | 10.01 | 8.25 | 8.65 | 0.00 | - | 6 | 11 | 51.73% |
| WYNN230630C00090000 | 2023-05-23 2:28PM EDT | 2023-06-30 | 14.05 | 8.60 | 9.05 | 0.00 | - | - | 2 | 49.44% |
| WYNN230721C00090000 | 2023-06-01 3:52PM EDT | 2023-07-21 | 10.40 | 10.15 | 10.40 | -0.60 | -5.45% | 41 | 3,183 | 48.49% |
| WYNN230915C00090000 | 2023-06-01 1:14PM EDT | 2023-09-15 | 14.75 | 13.25 | 13.60 | +0.60 | +4.24% | 20 | 28,182 | 50.20% |
| WYNN231215C00090000 | 2023-06-01 12:30PM EDT | 2023-12-15 | 18.40 | 16.70 | 17.25 | +0.05 | +0.27% | 2 | 37 | 50.68% |
| WYNN240119C00090000 | 2023-06-01 2:50PM EDT | 2024-01-19 | 19.40 | 17.90 | 18.25 | -0.65 | -3.24% | 7 | 431 | 50.20% |
| WYNN240621C00090000 | 2023-05-15 10:08AM EDT | 2024-06-21 | 28.25 | 21.65 | 22.40 | 0.00 | - | 4 | 25 | 50.19% |
| WYNN250117C00090000 | 2023-06-01 3:41PM EDT | 2025-01-17 | 25.90 | 24.80 | 26.20 | -1.60 | -5.82% | 6 | 755 | 48.78% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230602P00090000 | 2023-06-01 2:28PM EDT | 2023-06-02 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 17 | 706 | 70.70% |
| WYNN230609P00090000 | 2023-06-01 1:18PM EDT | 2023-06-09 | 0.44 | 0.50 | 0.57 | -0.09 | -16.98% | 9 | 357 | 47.85% |
| WYNN230616P00090000 | 2023-06-01 3:55PM EDT | 2023-06-16 | 1.14 | 1.07 | 1.17 | +0.16 | +16.33% | 207 | 5,151 | 46.39% |
| WYNN230623P00090000 | 2023-06-01 12:52PM EDT | 2023-06-23 | 1.19 | 1.54 | 1.66 | -0.56 | -32.00% | 1 | 48 | 45.09% |
| WYNN230630P00090000 | 2023-06-01 2:51PM EDT | 2023-06-30 | 1.84 | 1.86 | 2.09 | -0.26 | -12.38% | 10 | 50 | 44.17% |
| WYNN230721P00090000 | 2023-06-01 3:56PM EDT | 2023-07-21 | 3.10 | 3.05 | 3.15 | +0.40 | +14.81% | 700 | 5,258 | 42.38% |
| WYNN230915P00090000 | 2023-06-01 3:27PM EDT | 2023-09-15 | 5.60 | 5.70 | 5.90 | -0.05 | -0.88% | 251 | 3,784 | 43.84% |
| WYNN231215P00090000 | 2023-06-01 9:30AM EDT | 2023-12-15 | 8.10 | 8.35 | 8.75 | +0.10 | +1.25% | 1 | 413 | 43.04% |
| WYNN240119P00090000 | 2023-06-01 2:23PM EDT | 2024-01-19 | 8.73 | 9.25 | 9.60 | -0.42 | -4.59% | 3 | 1,877 | 42.63% |
| WYNN240621P00090000 | 2023-05-18 10:35AM EDT | 2024-06-21 | 9.10 | 12.10 | 12.70 | 0.00 | - | 1 | 221 | 41.46% |
| WYNN250117P00090000 | 2023-05-18 12:57PM EDT | 2025-01-17 | 11.95 | 14.65 | 15.80 | 0.00 | - | 12 | 90 | 40.16% |
