Deutsche Märkte öffnen in 4 Stunden 48 Minuten
Nikkei 225
36.972,29 -1.107,41 (-2,91%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.280,09 -992,17 (-1,70%) CMC Crypto 200
1.264,51 +378,97 (+40,64%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240419C00095000 | 2024-04-18 3:24PM EDT | 2024-04-19 | 1.30 | 1.30 | 1.56 | -1.75 | -57.38% | 107 | 352 | 45.41% |
| WYNN240426C00095000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 2.60 | 2.50 | 2.56 | -1.00 | -27.78% | 14 | 11 | 34.77% |
| WYNN240503C00095000 | 2024-04-02 1:01PM EDT | 2024-05-03 | 12.15 | 3.20 | 3.60 | 0.00 | - | - | 1 | 39.06% |
| WYNN240510C00095000 | 2024-04-10 2:25PM EDT | 2024-05-10 | 10.67 | 2.68 | 4.40 | 0.00 | - | - | 1 | 40.89% |
| WYNN240517C00095000 | 2024-04-18 1:12PM EDT | 2024-05-17 | 4.76 | 4.60 | 4.75 | -0.89 | -15.75% | 19 | 65 | 38.89% |
| WYNN240621C00095000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 6.20 | 6.15 | 6.30 | -1.25 | -16.78% | 199 | 473 | 35.95% |
| WYNN240719C00095000 | 2024-04-17 3:17PM EDT | 2024-07-19 | 8.70 | 7.25 | 7.40 | 0.00 | - | 4 | 36 | 35.76% |
| WYNN240816C00095000 | 2024-04-17 11:35AM EDT | 2024-08-16 | 9.60 | 8.50 | 8.65 | 0.00 | - | 6 | 20 | 37.07% |
| WYNN240920C00095000 | 2024-04-18 2:32PM EDT | 2024-09-20 | 9.45 | 9.40 | 9.75 | -1.75 | -15.62% | 7 | 358 | 37.07% |
| WYNN241018C00095000 | 2024-04-15 1:05PM EDT | 2024-10-18 | 13.90 | 10.40 | 10.75 | 0.00 | - | 1 | 10 | 37.86% |
| WYNN241115C00095000 | 2024-04-04 3:55PM EDT | 2024-11-15 | 19.10 | 11.15 | 11.90 | 0.00 | - | 5 | 5 | 39.27% |
| WYNN250117C00095000 | 2024-04-04 11:14AM EDT | 2025-01-17 | 22.03 | 13.20 | 13.60 | 0.00 | - | 14 | 801 | 39.67% |
| WYNN250620C00095000 | 2024-04-16 11:55AM EDT | 2025-06-20 | 19.73 | 17.15 | 17.65 | 0.00 | - | 1 | 18 | 41.75% |
| WYNN251219C00095000 | 2024-04-01 10:35AM EDT | 2025-12-19 | 25.75 | 20.00 | 20.85 | 0.00 | - | 1 | 28 | 41.67% |
| WYNN260116C00095000 | 2024-04-09 2:13PM EDT | 2026-01-16 | 27.65 | 19.85 | 21.20 | 0.00 | - | 14 | 47 | 41.47% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240419P00095000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 0.27 | 0.28 | 0.33 | -0.08 | -22.86% | 165 | 5,103 | 37.89% |
| WYNN240426P00095000 | 2024-04-18 2:55PM EDT | 2024-04-26 | 1.43 | 1.33 | 1.36 | +0.49 | +52.13% | 52 | 99 | 32.94% |
| WYNN240503P00095000 | 2024-04-18 3:43PM EDT | 2024-05-03 | 2.15 | 2.07 | 2.27 | +0.60 | +38.71% | 7 | 62 | 36.06% |
| WYNN240510P00095000 | 2024-04-17 12:55PM EDT | 2024-05-10 | 2.62 | 2.80 | 2.94 | +0.25 | +10.55% | 10 | 29 | 37.01% |
| WYNN240517P00095000 | 2024-04-18 2:20PM EDT | 2024-05-17 | 3.27 | 3.20 | 3.30 | +0.72 | +28.24% | 36 | 4,193 | 35.62% |
| WYNN240524P00095000 | 2024-04-18 2:54PM EDT | 2024-05-24 | 3.77 | 3.60 | 3.75 | +1.42 | +60.43% | 3 | 17 | 35.76% |
| WYNN240531P00095000 | 2024-04-16 10:48AM EDT | 2024-05-31 | 3.65 | 3.80 | 3.95 | +0.40 | +12.31% | 1 | 1 | 34.25% |
| WYNN240621P00095000 | 2024-04-18 11:00AM EDT | 2024-06-21 | 4.55 | 4.55 | 4.70 | +0.92 | +25.34% | 2 | 2,052 | 32.81% |
| WYNN240719P00095000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 5.30 | 5.30 | 5.40 | +0.29 | +5.79% | 15 | 240 | 31.04% |
| WYNN240816P00095000 | 2024-04-15 11:41AM EDT | 2024-08-16 | 4.70 | 6.15 | 6.30 | 0.00 | - | 1 | 16 | 31.32% |
| WYNN240920P00095000 | 2024-04-17 2:52PM EDT | 2024-09-20 | 7.05 | 7.00 | 7.20 | +0.60 | +9.30% | 4 | 288 | 31.21% |
| WYNN241018P00095000 | 2024-04-18 1:58PM EDT | 2024-10-18 | 7.82 | 7.70 | 7.85 | +1.47 | +23.15% | 2 | 74 | 31.15% |
| WYNN241115P00095000 | 2024-04-16 2:34PM EDT | 2024-11-15 | 7.67 | 8.45 | 8.65 | 0.00 | - | 2 | 364 | 31.79% |
| WYNN250117P00095000 | 2024-04-18 3:10PM EDT | 2025-01-17 | 9.85 | 9.70 | 10.95 | +3.10 | +45.93% | 5 | 753 | 34.94% |
| WYNN250620P00095000 | 2024-04-12 3:04PM EDT | 2025-06-20 | 11.20 | 11.65 | 13.05 | 0.00 | - | 13 | 144 | 33.12% |
| WYNN251219P00095000 | 2024-04-11 11:55AM EDT | 2025-12-19 | 12.25 | 14.50 | 15.05 | 0.00 | - | 76 | 77 | 31.89% |
| WYNN260116P00095000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 13.75 | 14.95 | 15.35 | 0.00 | - | 1 | 239 | 31.79% |
