Mercado abrirá em 2 h 5 min

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
80,97-2,30 (-2,76%)
No fechamento: 04:00PM EDT
80,06 -0,91 (-1,12%)
Pré-Abertura: 05:59AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WYNN240726C000550002024-07-10 12:38PM EDT55.0028.940.000.000.00--00.00%
WYNN240726C000750002024-07-23 2:24PM EDT75.008.300.000.000.00--30.00%
WYNN240726C000790002024-07-24 3:54PM EDT79.002.200.000.000.00-420.00%
WYNN240726C000800002024-07-24 3:53PM EDT80.001.540.000.000.00-1101360.00%
WYNN240726C000810002024-07-24 3:43PM EDT81.001.040.000.000.00-11200.20%
WYNN240726C000820002024-07-24 3:57PM EDT82.000.600.000.000.00-1,34106.25%
WYNN240726C000830002024-07-24 3:59PM EDT83.000.360.000.000.00-366012.50%
WYNN240726C000840002024-07-24 3:59PM EDT84.000.180.000.000.00-439012.50%
WYNN240726C000850002024-07-24 3:57PM EDT85.000.070.000.000.00-154012.50%
WYNN240726C000860002024-07-24 3:56PM EDT86.000.030.000.000.00-170025.00%
WYNN240726C000870002024-07-24 2:30PM EDT87.000.030.000.000.00-1395925.00%
WYNN240726C000880002024-07-24 2:54PM EDT88.000.010.000.000.00-40025.00%
WYNN240726C000890002024-07-24 11:30AM EDT89.000.010.000.000.00-10025.00%
WYNN240726C000900002024-07-23 2:15PM EDT90.000.020.000.000.00-82025.00%
WYNN240726C000910002024-07-24 9:35AM EDT91.000.240.000.000.00-1050.00%
WYNN240726C000920002024-07-22 11:10AM EDT92.000.030.000.000.00-331,50450.00%
WYNN240726C000930002024-07-23 1:09PM EDT93.000.010.000.000.00-1050.00%
WYNN240726C000940002024-07-24 11:42AM EDT94.000.010.000.000.00-13050.00%
WYNN240726C000950002024-07-24 3:24PM EDT95.000.010.000.000.00-112450.00%
WYNN240726C000960002024-07-01 1:32PM EDT96.000.110.000.000.00-81550.00%
WYNN240726C000970002024-07-17 10:42AM EDT97.000.020.000.000.00-1950.00%
WYNN240726C001000002024-07-23 12:38PM EDT100.000.020.000.000.00-284150.00%
WYNN240726C001010002024-07-23 2:49PM EDT101.000.010.000.000.00-1050.00%
WYNN240726C001020002024-07-23 1:39PM EDT102.000.010.000.000.00-5050.00%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WYNN240726P000600002024-07-19 11:53AM EDT60.000.010.000.000.00-18050.00%
WYNN240726P000650002024-07-15 11:41AM EDT65.000.050.000.000.00-10010150.00%
WYNN240726P000700002024-07-24 3:52PM EDT70.000.010.000.000.00-23631750.00%
WYNN240726P000750002024-07-22 12:39PM EDT75.000.100.000.000.00-1025.00%
WYNN240726P000760002024-07-22 9:30AM EDT76.000.050.000.000.00-1425.00%
WYNN240726P000770002024-07-24 3:41PM EDT77.000.080.000.000.00-141812.50%
WYNN240726P000780002024-07-24 3:51PM EDT78.000.140.000.000.00-1537112.50%
WYNN240726P000790002024-07-24 3:59PM EDT79.000.330.000.000.00-18270612.50%
WYNN240726P000800002024-07-24 3:57PM EDT80.000.580.000.000.00-31106.25%
WYNN240726P000810002024-07-24 3:57PM EDT81.000.990.000.000.00-9228110.00%
WYNN240726P000820002024-07-24 3:55PM EDT82.001.730.000.000.00-6100.00%
WYNN240726P000830002024-07-24 2:43PM EDT83.002.520.000.000.00-4600.00%
WYNN240726P000840002024-07-24 3:47PM EDT84.003.150.000.000.00-7900.00%
WYNN240726P000850002024-07-24 2:07PM EDT85.004.120.000.000.00-6100.00%
WYNN240726P000860002024-07-23 3:46PM EDT86.003.140.000.000.00-50430.00%
WYNN240726P000870002024-07-24 3:45PM EDT87.005.950.000.000.00-25520.00%
WYNN240726P000880002024-07-24 3:26PM EDT88.007.060.000.000.00-1000.00%
WYNN240726P000890002024-07-24 11:34AM EDT89.007.210.000.000.00-3300.00%
WYNN240726P000900002024-07-24 11:36AM EDT90.008.140.000.000.00-630.00%
WYNN240726P000910002024-07-22 10:43AM EDT91.007.680.000.000.00-3300.00%
WYNN240726P000920002024-07-19 3:48PM EDT92.008.520.000.000.00-3300.00%
WYNN240726P000930002024-07-19 3:57PM EDT93.009.100.000.000.00-7500.00%
WYNN240726P000940002024-07-23 10:01AM EDT94.0011.150.000.000.00-100.00%
WYNN240726P000950002024-06-17 9:44AM EDT95.006.940.000.000.00--00.00%
WYNN240726P000970002024-06-10 9:50AM EDT97.006.2610.9515.050.00--00.00%
WYNN240726P000980002024-06-20 1:26PM EDT98.007.3512.9516.650.00-400.00%
WYNN240726P000990002024-07-18 12:32PM EDT99.0015.440.000.000.00-1000.00%
WYNN240726P001000002024-07-24 9:37AM EDT100.0016.700.000.000.00-600.00%
WYNN240726P001050002024-07-18 10:45AM EDT105.0020.600.000.000.00-100.00%
WYNN240726P001100002024-07-19 9:45AM EDT110.0026.950.000.000.00-100.00%
WYNN240726P001150002024-07-15 10:29AM EDT115.0029.300.000.000.00-100.00%
WYNN240726P001200002024-07-10 12:40PM EDT120.0035.920.000.000.00--00.00%