Deutsche Märkte geschlossen
DAX
18.163,01 +245,73 (+1,37%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.240,14 +154,34 (+0,41%) Gold
2.347,30 +4,80 (+0,20%) EUR/USD
1,0692 -0,0041 (-0,38%) Bitcoin EUR
59.440,73 -298,10 (-0,50%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:51AM EDT. Markt geöffnet.
Strike:90.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00090000 | 2024-04-26 10:58AM EDT | 2024-04-26 | 6.12 | 5.80 | 6.05 | -0.83 | -11.94% | 193 | 191 | 87.70% |
| WYNN240503C00090000 | 2024-04-16 2:51PM EDT | 2024-05-03 | 10.34 | 5.05 | 7.20 | 0.00 | - | - | 0 | 66.06% |
| WYNN240510C00090000 | 2024-04-22 10:12AM EDT | 2024-05-10 | 8.00 | 5.80 | 7.80 | 0.00 | - | 2 | 3 | 57.72% |
| WYNN240517C00090000 | 2024-04-26 10:50AM EDT | 2024-05-17 | 7.40 | 6.15 | 7.35 | -1.60 | -17.78% | 5 | 70 | 41.85% |
| WYNN240531C00090000 | 2024-04-19 12:02PM EDT | 2024-05-31 | 8.23 | 6.55 | 8.00 | 0.00 | - | 1 | 3 | 39.21% |
| WYNN240621C00090000 | 2024-04-26 11:25AM EDT | 2024-06-21 | 8.69 | 8.45 | 8.80 | -2.65 | -23.37% | 68 | 30,326 | 37.26% |
| WYNN240719C00090000 | 2024-04-19 9:38AM EDT | 2024-07-19 | 10.83 | 9.55 | 9.75 | 0.00 | - | 2 | 5 | 36.26% |
| WYNN240816C00090000 | 2024-04-12 12:02PM EDT | 2024-08-16 | 16.80 | 10.50 | 11.05 | 0.00 | - | 1 | 1 | 38.11% |
| WYNN240920C00090000 | 2024-04-19 2:50PM EDT | 2024-09-20 | 11.70 | 11.70 | 11.85 | 0.00 | - | 4 | 156 | 36.85% |
| WYNN241018C00090000 | 2024-04-19 9:44AM EDT | 2024-10-18 | 13.80 | 12.65 | 13.35 | 0.00 | - | 10 | 30 | 39.84% |
| WYNN241115C00090000 | 2024-04-23 3:20PM EDT | 2024-11-15 | 16.01 | 13.55 | 13.90 | 0.00 | - | 6 | 12 | 39.06% |
| WYNN250117C00090000 | 2024-04-25 12:22PM EDT | 2025-01-17 | 16.05 | 15.30 | 15.50 | 0.00 | - | 3 | 867 | 39.36% |
| WYNN250620C00090000 | 2024-04-18 12:54PM EDT | 2025-06-20 | 20.30 | 18.90 | 19.35 | 0.00 | - | 4 | 117 | 41.33% |
| WYNN251219C00090000 | 2024-04-04 12:02PM EDT | 2025-12-19 | 32.50 | 21.90 | 22.45 | 0.00 | - | 2 | 109 | 41.30% |
| WYNN260116C00090000 | 2024-04-24 1:50PM EDT | 2026-01-16 | 23.90 | 22.30 | 22.95 | 0.00 | - | 7 | 168 | 41.44% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426P00090000 | 2024-04-24 12:55PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.75 | 0.00 | - | 26 | 167 | 109.18% |
| WYNN240503P00090000 | 2024-04-26 11:21AM EDT | 2024-05-03 | 0.23 | 0.22 | 0.28 | -0.02 | -8.00% | 5 | 400 | 35.25% |
| WYNN240510P00090000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.79 | 0.72 | 0.86 | +0.01 | +1.28% | 1 | 40 | 38.14% |
| WYNN240517P00090000 | 2024-04-26 11:03AM EDT | 2024-05-17 | 1.06 | 1.05 | 1.12 | +0.12 | +12.77% | 21 | 1,221 | 35.30% |
| WYNN240524P00090000 | 2024-04-24 10:43AM EDT | 2024-05-24 | 1.31 | 1.32 | 1.47 | 0.00 | - | 1 | 12 | 34.94% |
| WYNN240531P00090000 | 2024-04-26 10:37AM EDT | 2024-05-31 | 1.51 | 1.50 | 1.73 | +0.14 | +10.22% | 5 | 7 | 34.05% |
| WYNN240621P00090000 | 2024-04-25 2:57PM EDT | 2024-06-21 | 2.10 | 2.19 | 2.31 | -0.02 | -0.94% | 11 | 3,641 | 31.64% |
| WYNN240719P00090000 | 2024-04-26 10:51AM EDT | 2024-07-19 | 2.92 | 2.90 | 3.05 | +0.17 | +6.18% | 2 | 307 | 30.52% |
| WYNN240816P00090000 | 2024-04-24 11:24AM EDT | 2024-08-16 | 3.75 | 3.75 | 3.90 | 0.00 | - | 732 | 1,862 | 30.93% |
| WYNN240920P00090000 | 2024-04-26 10:22AM EDT | 2024-09-20 | 4.55 | 4.55 | 4.75 | 0.00 | - | 1 | 153 | 30.86% |
| WYNN241018P00090000 | 2024-04-22 10:13AM EDT | 2024-10-18 | 5.25 | 5.20 | 5.35 | 0.00 | - | 2 | 51 | 30.76% |
| WYNN241115P00090000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 6.20 | 5.85 | 6.05 | 0.00 | - | 200 | 393 | 31.21% |
| WYNN241220P00090000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 6.55 | 6.65 | 6.85 | 0.00 | - | 1 | 10 | 31.62% |
| WYNN250117P00090000 | 2024-04-25 12:23PM EDT | 2025-01-17 | 7.07 | 7.05 | 7.25 | 0.00 | - | 10 | 1,755 | 31.23% |
| WYNN250620P00090000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 10.10 | 9.85 | 10.30 | 0.00 | - | 13 | 398 | 32.79% |
| WYNN251219P00090000 | 2024-02-29 4:28PM EDT | 2025-12-19 | 9.85 | 9.90 | 10.45 | 0.00 | - | 1 | 415 | 27.73% |
| WYNN260116P00090000 | 2024-04-19 12:35PM EDT | 2026-01-16 | 12.75 | 12.15 | 12.50 | 0.00 | - | 275 | 707 | 31.46% |
