Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.566,70 +880,79 (+1,43%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240802C00090000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 12 | 1,646 | 40.63% |
| WYNN240809C00090000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 0.42 | 0.19 | 0.46 | +0.12 | +40.00% | 41 | 204 | 43.65% |
| WYNN240816C00090000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.60 | 0.53 | 0.60 | +0.12 | +25.00% | 149 | 2,688 | 38.77% |
| WYNN240823C00090000 | 2024-07-26 11:50AM EDT | 2024-08-23 | 0.57 | 0.59 | 0.75 | -0.21 | -26.92% | 18 | 83 | 36.23% |
| WYNN240830C00090000 | 2024-07-24 3:22PM EDT | 2024-08-30 | 0.75 | 0.73 | 0.94 | 0.00 | - | 4 | 16 | 35.18% |
| WYNN240906C00090000 | 2024-07-25 1:22PM EDT | 2024-09-06 | 0.82 | 0.74 | 1.09 | 0.00 | - | - | - | 34.01% |
| WYNN240920C00090000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 1.25 | 1.18 | 1.43 | +0.13 | +11.61% | 322 | 2,080 | 32.96% |
| WYNN241018C00090000 | 2024-07-26 3:23PM EDT | 2024-10-18 | 1.95 | 1.82 | 2.13 | -0.05 | -2.50% | 103 | 864 | 32.35% |
| WYNN241115C00090000 | 2024-07-26 2:43PM EDT | 2024-11-15 | 2.88 | 3.00 | 3.20 | -0.16 | -5.26% | 98 | 237 | 34.67% |
| WYNN241220C00090000 | 2024-07-25 12:00PM EDT | 2024-12-20 | 3.33 | 3.60 | 3.85 | -0.27 | -7.50% | 2 | 373 | 33.64% |
| WYNN250117C00090000 | 2024-07-26 3:42PM EDT | 2025-01-17 | 4.29 | 4.30 | 4.50 | -0.01 | -0.23% | 9 | 1,540 | 33.88% |
| WYNN250321C00090000 | 2024-07-26 3:09PM EDT | 2025-03-21 | 5.75 | 5.65 | 6.75 | +0.25 | +4.55% | 101 | 147 | 37.84% |
| WYNN250620C00090000 | 2024-07-24 3:52PM EDT | 2025-06-20 | 6.95 | 7.60 | 8.15 | -0.45 | -6.08% | 15 | 689 | 36.75% |
| WYNN251219C00090000 | 2024-06-04 10:48AM EDT | 2025-12-19 | 19.05 | 13.65 | 14.20 | 0.00 | - | 161 | 0 | 45.21% |
| WYNN260116C00090000 | 2024-07-26 1:01PM EDT | 2026-01-16 | 10.49 | 10.75 | 11.15 | -0.21 | -1.96% | 5 | 364 | 36.30% |
| WYNN261218C00090000 | 2024-07-25 9:40AM EDT | 2026-12-18 | 13.50 | 14.35 | 15.35 | 0.00 | - | 10 | 20 | 36.84% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240802P00090000 | 2024-07-26 12:47PM EDT | 2024-08-02 | 9.20 | 6.75 | 10.55 | -0.36 | -3.77% | 2 | 0 | 52.64% |
| WYNN240809P00090000 | 2024-07-26 1:38PM EDT | 2024-08-09 | 8.88 | 6.65 | 9.60 | +2.88 | +48.00% | 6 | 13 | 61.45% |
| WYNN240816P00090000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 8.85 | 8.45 | 9.60 | -0.35 | -3.80% | 15 | 4,728 | 50.20% |
| WYNN240823P00090000 | 2024-07-09 10:44AM EDT | 2024-08-23 | 5.85 | 7.15 | 10.10 | 0.00 | - | - | 10 | 50.49% |
| WYNN240920P00090000 | 2024-07-26 12:07PM EDT | 2024-09-20 | 10.00 | 8.55 | 9.85 | 0.00 | - | 20 | 1,089 | 33.28% |
| WYNN241018P00090000 | 2024-07-16 3:38PM EDT | 2024-10-18 | 6.80 | 8.75 | 10.05 | 0.00 | - | 3 | 655 | 28.76% |
| WYNN241115P00090000 | 2024-07-26 3:15PM EDT | 2024-11-15 | 10.67 | 9.45 | 11.00 | +2.27 | +27.02% | 2 | 514 | 31.07% |
| WYNN241220P00090000 | 2024-07-24 2:19PM EDT | 2024-12-20 | 11.33 | 9.80 | 12.00 | 0.00 | - | 1 | 330 | 32.42% |
| WYNN250117P00090000 | 2024-07-26 1:32PM EDT | 2025-01-17 | 11.80 | 10.80 | 11.45 | +0.05 | +0.43% | 103 | 2,848 | 27.08% |
| WYNN250321P00090000 | 2024-07-03 12:45PM EDT | 2025-03-21 | 8.87 | 12.15 | 13.45 | 0.00 | - | 1 | 12 | 31.28% |
| WYNN250620P00090000 | 2024-07-10 3:24PM EDT | 2025-06-20 | 12.10 | 12.40 | 13.80 | 0.00 | - | 25 | 858 | 27.78% |
| WYNN251219P00090000 | 2024-07-24 12:08PM EDT | 2025-12-19 | 15.35 | 15.10 | 15.70 | 0.00 | - | 1 | 414 | 27.32% |
| WYNN260116P00090000 | 2024-07-19 9:33AM EDT | 2026-01-16 | 15.00 | 15.35 | 16.05 | 0.00 | - | 3 | 1,804 | 27.50% |
