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
62.478,09 +851,30 (+1,38%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240802C00095000 | 2024-07-24 3:59PM EDT | 2024-08-02 | 0.04 | 0.00 | 0.75 | 0.00 | - | 12 | 18 | 79.69% |
| WYNN240809C00095000 | 2024-07-26 2:36PM EDT | 2024-08-09 | 0.14 | 0.07 | 0.58 | 0.00 | - | 8 | 367 | 54.39% |
| WYNN240816C00095000 | 2024-07-25 3:57PM EDT | 2024-08-16 | 0.16 | 0.14 | 0.35 | -0.01 | -5.88% | 1 | 1,684 | 45.22% |
| WYNN240823C00095000 | 2024-07-26 10:19AM EDT | 2024-08-23 | 0.21 | 0.17 | 0.50 | -0.04 | -16.00% | 16 | 25 | 42.97% |
| WYNN240830C00095000 | 2024-07-26 10:20AM EDT | 2024-08-30 | 0.26 | 0.23 | 0.50 | 0.00 | - | 8 | 5 | 38.43% |
| WYNN240920C00095000 | 2024-07-26 11:29AM EDT | 2024-09-20 | 0.55 | 0.35 | 0.67 | +0.07 | +14.58% | 2 | 762 | 32.98% |
| WYNN241018C00095000 | 2024-07-26 3:46PM EDT | 2024-10-18 | 1.04 | 0.90 | 1.27 | 0.00 | - | 3 | 931 | 33.18% |
| WYNN241115C00095000 | 2024-07-26 3:46PM EDT | 2024-11-15 | 1.80 | 1.77 | 1.85 | +0.11 | +6.51% | 3 | 150 | 33.17% |
| WYNN241220C00095000 | 2024-07-26 3:45PM EDT | 2024-12-20 | 2.35 | 2.25 | 2.74 | +0.12 | +5.38% | 3 | 336 | 34.30% |
| WYNN250117C00095000 | 2024-07-26 12:56PM EDT | 2025-01-17 | 2.73 | 2.83 | 3.05 | +0.04 | +1.49% | 40 | 920 | 33.06% |
| WYNN250321C00095000 | 2024-07-25 10:25AM EDT | 2025-03-21 | 3.95 | 4.05 | 4.30 | 0.00 | - | 30 | 187 | 33.69% |
| WYNN250620C00095000 | 2024-07-24 2:17PM EDT | 2025-06-20 | 5.65 | 5.85 | 6.05 | 0.00 | - | 60 | 189 | 34.69% |
| WYNN251219C00095000 | 2024-07-26 11:25AM EDT | 2025-12-19 | 8.15 | 7.75 | 9.20 | -0.45 | -5.23% | 3 | 97 | 36.20% |
| WYNN260116C00095000 | 2024-07-26 1:01PM EDT | 2026-01-16 | 8.84 | 8.35 | 9.55 | +0.14 | +1.61% | 5 | 276 | 36.14% |
| WYNN261218C00095000 | 2024-07-24 11:29AM EDT | 2026-12-18 | 13.12 | 12.40 | 13.40 | 0.00 | - | 10 | 10 | 36.02% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240809P00095000 | 2024-07-10 2:19PM EDT | 2024-08-09 | 10.76 | 11.45 | 15.75 | 0.00 | - | - | 0 | 103.96% |
| WYNN240816P00095000 | 2024-07-25 12:41PM EDT | 2024-08-16 | 13.25 | 11.45 | 13.70 | 0.00 | - | 2 | 229 | 43.95% |
| WYNN240823P00095000 | 2024-07-15 9:34AM EDT | 2024-08-23 | 8.48 | 11.50 | 15.75 | 0.00 | - | 6 | 11 | 73.51% |
| WYNN240920P00095000 | 2024-07-25 12:06PM EDT | 2024-09-20 | 14.14 | 13.05 | 13.85 | +0.19 | +1.36% | 1 | 541 | 29.74% |
| WYNN241018P00095000 | 2024-07-25 10:37AM EDT | 2024-10-18 | 14.77 | 13.20 | 14.55 | 0.00 | - | 1 | 167 | 32.15% |
| WYNN241115P00095000 | 2024-07-15 11:33AM EDT | 2024-11-15 | 11.60 | 13.05 | 14.50 | 0.00 | - | 7 | 433 | 27.43% |
| WYNN241220P00095000 | 2024-07-09 3:17PM EDT | 2024-12-20 | 11.90 | 13.55 | 15.45 | 0.00 | - | 2 | 25 | 30.29% |
| WYNN250117P00095000 | 2024-07-16 9:50AM EDT | 2025-01-17 | 12.44 | 14.60 | 15.20 | 0.00 | - | 1 | 769 | 26.33% |
| WYNN250321P00095000 | 2024-06-11 3:59PM EDT | 2025-03-21 | 10.15 | 13.40 | 13.65 | 0.00 | - | 38 | 41 | 12.60% |
| WYNN250620P00095000 | 2024-07-25 2:00PM EDT | 2025-06-20 | 17.07 | 16.50 | 17.10 | 0.00 | - | 6 | 279 | 26.57% |
| WYNN251219P00095000 | 2024-07-10 9:57AM EDT | 2025-12-19 | 16.52 | 18.25 | 18.80 | 0.00 | - | 35 | 92 | 26.12% |
| WYNN260116P00095000 | 2024-07-10 2:35PM EDT | 2026-01-16 | 17.22 | 18.30 | 20.95 | 0.00 | - | 1 | 433 | 31.07% |
