Mercado fechado
BOVESPA
125.974,28 -1.377,51 (-1,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.781,70 -1.046,16 (-1,81%) PETROLEO CRU
81,65 -0,98 (-1,19%) OURO
2.304,40 -53,30 (-2,26%) Bitcoin USD
59.561,75 -3.423,07 (-5,43%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00085000 | 2024-04-29 10:18AM EDT | 85.00 | 13.00 | 6.95 | 7.95 | 0.00 | - | 1 | 4 | 60.79% |
| WYNN240510C00086000 | 2024-04-29 10:36AM EDT | 86.00 | 12.00 | 6.40 | 7.10 | 0.00 | - | 2 | 2 | 51.27% |
| WYNN240510C00088000 | 2024-04-23 2:31PM EDT | 88.00 | 11.50 | 4.90 | 5.55 | 0.00 | - | - | 1 | 54.98% |
| WYNN240510C00089000 | 2024-04-19 11:16AM EDT | 89.00 | 8.52 | 4.05 | 4.80 | 0.00 | - | 3 | 0 | 52.88% |
| WYNN240510C00090000 | 2024-04-22 10:12AM EDT | 90.00 | 8.00 | 3.75 | 4.10 | 0.00 | - | 2 | 3 | 51.03% |
| WYNN240510C00092000 | 2024-04-25 12:11PM EDT | 92.00 | 5.52 | 2.75 | 2.89 | 0.00 | - | 3 | 2 | 48.15% |
| WYNN240510C00093000 | 2024-04-29 12:48PM EDT | 93.00 | 2.90 | 2.28 | 2.44 | -2.26 | -43.80% | 1 | 6 | 48.00% |
| WYNN240510C00095000 | 2024-04-30 3:20PM EDT | 95.00 | 1.88 | 1.50 | 1.71 | -2.67 | -58.68% | 99 | 22 | 48.00% |
| WYNN240510C00096000 | 2024-04-30 3:39PM EDT | 96.00 | 1.35 | 1.20 | 1.39 | -1.65 | -55.00% | 148 | 28 | 47.56% |
| WYNN240510C00097000 | 2024-04-30 3:37PM EDT | 97.00 | 1.05 | 0.91 | 1.08 | -1.55 | -59.62% | 12 | 1,062 | 46.46% |
| WYNN240510C00098000 | 2024-04-30 2:50PM EDT | 98.00 | 0.99 | 0.68 | 0.85 | -1.25 | -55.80% | 24 | 28 | 46.05% |
| WYNN240510C00099000 | 2024-04-30 3:46PM EDT | 99.00 | 0.64 | 0.55 | 0.67 | -1.20 | -65.22% | 6 | 55 | 45.85% |
| WYNN240510C00100000 | 2024-04-30 3:25PM EDT | 100.00 | 0.50 | 0.39 | 0.53 | -0.98 | -66.22% | 107 | 215 | 45.90% |
| WYNN240510C00101000 | 2024-04-30 3:46PM EDT | 101.00 | 0.35 | 0.29 | 0.40 | -0.75 | -57.69% | 5 | 1,024 | 45.51% |
| WYNN240510C00102000 | 2024-04-30 2:08PM EDT | 102.00 | 0.35 | 0.11 | 0.27 | -0.55 | -61.11% | 2 | 80 | 43.99% |
| WYNN240510C00103000 | 2024-04-30 1:22PM EDT | 103.00 | 0.26 | 0.15 | 0.22 | -0.44 | -62.86% | 9 | 51 | 44.73% |
| WYNN240510C00104000 | 2024-04-30 1:37PM EDT | 104.00 | 0.19 | 0.10 | 0.14 | -0.28 | -59.57% | 35 | 123 | 43.26% |
| WYNN240510C00105000 | 2024-04-30 3:25PM EDT | 105.00 | 0.19 | 0.00 | 0.36 | -0.30 | -61.22% | 8 | 117 | 56.35% |
| WYNN240510C00106000 | 2024-04-29 1:21PM EDT | 106.00 | 0.27 | 0.00 | 0.11 | 0.00 | - | 29 | 38 | 46.29% |
| WYNN240510C00107000 | 2024-04-23 9:31AM EDT | 107.00 | 0.56 | 0.00 | 0.52 | 0.00 | - | 1 | 18 | 57.62% |
| WYNN240510C00108000 | 2024-04-24 10:21AM EDT | 108.00 | 0.41 | 0.00 | 1.29 | 0.00 | - | 2 | 15 | 75.20% |
| WYNN240510C00109000 | 2024-04-26 10:02AM EDT | 109.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 5 | 30 | 77.93% |
| WYNN240510C00110000 | 2024-04-30 1:13PM EDT | 110.00 | 0.10 | 0.00 | 0.14 | +0.01 | +11.11% | 2 | 68 | 51.76% |
| WYNN240510C00111000 | 2024-04-23 3:46PM EDT | 111.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 4 | 17 | 83.50% |
| WYNN240510C00112000 | 2024-04-19 3:13PM EDT | 112.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 3 | 1,828 | 86.28% |
| WYNN240510C00113000 | 2024-04-26 9:30AM EDT | 113.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 89.01% |
| WYNN240510C00114000 | 2024-04-16 10:41AM EDT | 114.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 15 | 15 | 91.70% |
| WYNN240510C00115000 | 2024-04-17 1:49PM EDT | 115.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | 2 | 26 | 66.41% |
| WYNN240510C00116000 | 2024-04-19 10:30AM EDT | 116.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 96.97% |
| WYNN240510C00117000 | 2024-04-12 2:05PM EDT | 117.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 99.51% |
| WYNN240510C00120000 | 2024-04-30 9:44AM EDT | 120.00 | 0.60 | 0.00 | 0.60 | -0.02 | -3.23% | 1 | 26 | 91.11% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00080000 | 2024-04-30 3:43PM EDT | 80.00 | 0.15 | 0.07 | 0.20 | +0.10 | +500.00% | 251 | 12 | 50.78% |
| WYNN240510P00085000 | 2024-04-30 3:43PM EDT | 85.00 | 0.56 | 0.52 | 0.64 | +0.31 | +124.00% | 50 | 57 | 45.65% |
| WYNN240510P00086000 | 2024-04-30 3:38PM EDT | 86.00 | 0.67 | 0.68 | 0.79 | +0.55 | +458.33% | 40 | 3 | 44.48% |
| WYNN240510P00088000 | 2024-04-30 2:28PM EDT | 88.00 | 0.88 | 1.13 | 1.29 | +0.38 | +76.00% | 5 | 67 | 43.99% |
| WYNN240510P00089000 | 2024-04-30 3:21PM EDT | 89.00 | 1.30 | 1.42 | 1.60 | +0.72 | +124.14% | 7 | 25 | 43.53% |
| WYNN240510P00090000 | 2024-04-30 1:51PM EDT | 90.00 | 1.31 | 1.78 | 1.97 | +0.76 | +138.18% | 21 | 752 | 43.19% |
| WYNN240510P00091000 | 2024-04-30 1:06PM EDT | 91.00 | 1.57 | 2.23 | 2.40 | +0.85 | +118.06% | 147 | 66 | 42.90% |
| WYNN240510P00092000 | 2024-04-29 3:33PM EDT | 92.00 | 0.91 | 2.69 | 2.82 | 0.00 | - | 5 | 6 | 41.55% |
| WYNN240510P00093000 | 2024-04-30 2:35PM EDT | 93.00 | 2.65 | 3.25 | 3.40 | +1.65 | +165.00% | 70 | 28 | 41.80% |
| WYNN240510P00094000 | 2024-04-30 3:27PM EDT | 94.00 | 3.31 | 3.85 | 4.05 | +1.97 | +147.01% | 37 | 743 | 42.24% |
| WYNN240510P00095000 | 2024-04-30 3:27PM EDT | 95.00 | 3.82 | 4.35 | 4.70 | +2.05 | +115.82% | 77 | 49 | 41.80% |
| WYNN240510P00096000 | 2024-04-30 11:57AM EDT | 96.00 | 3.50 | 5.10 | 5.45 | +1.52 | +76.77% | 95 | 32 | 42.24% |
| WYNN240510P00097000 | 2024-04-30 2:14PM EDT | 97.00 | 5.00 | 5.65 | 6.35 | +2.54 | +103.25% | 63 | 41 | 44.87% |
| WYNN240510P00098000 | 2024-04-30 11:06AM EDT | 98.00 | 4.38 | 6.55 | 7.30 | +1.43 | +48.47% | 21 | 9 | 48.17% |
| WYNN240510P00099000 | 2024-04-30 1:00PM EDT | 99.00 | 6.13 | 6.75 | 8.10 | +2.29 | +59.64% | 21 | 83 | 47.75% |
| WYNN240510P00100000 | 2024-04-30 2:51PM EDT | 100.00 | 7.60 | 8.10 | 9.10 | +3.70 | +94.87% | 3 | 68 | 51.56% |
| WYNN240510P00101000 | 2024-04-30 10:43AM EDT | 101.00 | 6.19 | 7.90 | 10.50 | +1.88 | +43.62% | 1 | 71 | 64.60% |
| WYNN240510P00102000 | 2024-04-30 1:02PM EDT | 102.00 | 8.65 | 8.05 | 11.50 | +2.62 | +43.45% | 2 | 47 | 68.41% |
| WYNN240510P00103000 | 2024-04-17 1:37PM EDT | 103.00 | 7.95 | 8.95 | 13.00 | +1.63 | +25.79% | 5 | 26 | 83.01% |
| WYNN240510P00104000 | 2024-04-19 2:04PM EDT | 104.00 | 9.00 | 10.05 | 13.85 | 0.00 | - | 10 | 18 | 83.64% |
| WYNN240510P00105000 | 2024-04-24 3:50PM EDT | 105.00 | 8.95 | 11.00 | 14.90 | 0.00 | - | 3 | 11 | 88.43% |
| WYNN240510P00106000 | 2024-04-25 10:27AM EDT | 106.00 | 9.30 | 12.00 | 15.85 | 0.00 | - | 2 | 16 | 90.97% |
| WYNN240510P00107000 | 2024-04-25 11:12AM EDT | 107.00 | 10.77 | 12.95 | 16.95 | 0.00 | - | 1 | 4 | 96.73% |
| WYNN240510P00130000 | 2024-04-15 1:32PM EDT | 130.00 | 30.15 | 36.05 | 39.95 | 0.00 | - | 3 | 0 | 162.99% |
© 2024 Yahoo. Todos os direitos reservados.