Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.577,46 +555,29 (+0,88%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00070000 | 2024-04-19 10:06AM EDT | 70.00 | 27.13 | 24.25 | 28.15 | 0.00 | - | 3 | 3 | 81.35% |
| WYNN240517C00075000 | 2024-04-15 2:30PM EDT | 75.00 | 24.80 | 19.35 | 23.20 | 0.00 | - | - | 4 | 69.53% |
| WYNN240517C00080000 | 2024-04-26 1:09PM EDT | 80.00 | 16.15 | 15.35 | 17.85 | -0.87 | -5.11% | 21 | 21 | 63.97% |
| WYNN240517C00085000 | 2024-04-17 9:30AM EDT | 85.00 | 15.30 | 10.25 | 11.85 | 0.00 | - | 1 | 2 | 52.71% |
| WYNN240517C00090000 | 2024-04-26 10:50AM EDT | 90.00 | 7.40 | 6.00 | 7.30 | -1.60 | -17.78% | 5 | 70 | 41.82% |
| WYNN240517C00092500 | 2024-04-22 1:33PM EDT | 92.50 | 6.98 | 5.05 | 5.45 | 0.00 | - | 1 | 321 | 39.84% |
| WYNN240517C00095000 | 2024-04-26 3:20PM EDT | 95.00 | 4.00 | 3.65 | 3.90 | -0.45 | -10.11% | 27 | 109 | 38.62% |
| WYNN240517C00097500 | 2024-04-26 10:43AM EDT | 97.50 | 2.53 | 2.51 | 2.63 | -0.39 | -13.36% | 55 | 251 | 37.43% |
| WYNN240517C00100000 | 2024-04-26 3:43PM EDT | 100.00 | 1.71 | 1.56 | 1.79 | -0.30 | -14.93% | 106 | 1,556 | 37.94% |
| WYNN240517C00105000 | 2024-04-26 3:36PM EDT | 105.00 | 0.57 | 0.47 | 0.60 | -0.13 | -18.57% | 129 | 1,090 | 35.89% |
| WYNN240517C00110000 | 2024-04-26 3:51PM EDT | 110.00 | 0.16 | 0.12 | 0.16 | -0.06 | -27.27% | 356 | 10,434 | 34.86% |
| WYNN240517C00115000 | 2024-04-26 2:13PM EDT | 115.00 | 0.04 | 0.03 | 0.10 | -0.05 | -55.56% | 8 | 11,276 | 40.23% |
| WYNN240517C00120000 | 2024-04-26 10:10AM EDT | 120.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 4 | 302 | 47.75% |
| WYNN240517C00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 24 | 77.59% |
| WYNN240517C00130000 | 2024-04-18 9:48AM EDT | 130.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 61 | 76.95% |
| WYNN240517C00155000 | 2024-04-11 1:32PM EDT | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 72.66% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00055000 | 2024-04-15 10:21AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 136.04% |
| WYNN240517P00065000 | 2024-03-18 11:09AM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 10 | 72.27% |
| WYNN240517P00070000 | 2024-04-18 9:48AM EDT | 70.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 6 | 55.08% |
| WYNN240517P00075000 | 2024-04-23 10:55AM EDT | 75.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 68.75% |
| WYNN240517P00080000 | 2024-04-26 1:23PM EDT | 80.00 | 0.17 | 0.10 | 0.21 | -0.07 | -29.17% | 57 | 121 | 47.46% |
| WYNN240517P00085000 | 2024-04-26 2:33PM EDT | 85.00 | 0.36 | 0.33 | 0.50 | +0.11 | +44.00% | 66 | 136 | 42.68% |
| WYNN240517P00090000 | 2024-04-26 3:56PM EDT | 90.00 | 1.09 | 1.01 | 1.21 | +0.15 | +15.96% | 44 | 1,221 | 38.77% |
| WYNN240517P00092500 | 2024-04-26 2:32PM EDT | 92.50 | 1.73 | 1.69 | 1.92 | -0.05 | -2.81% | 5 | 523 | 38.01% |
| WYNN240517P00095000 | 2024-04-26 2:57PM EDT | 95.00 | 2.66 | 2.69 | 2.80 | +0.09 | +3.50% | 95 | 4,364 | 36.16% |
| WYNN240517P00097500 | 2024-04-26 1:46PM EDT | 97.50 | 4.00 | 3.90 | 4.15 | +0.25 | +6.67% | 27 | 605 | 36.30% |
| WYNN240517P00100000 | 2024-04-26 2:27PM EDT | 100.00 | 5.35 | 4.55 | 7.75 | +0.09 | +1.71% | 6 | 1,142 | 59.57% |
| WYNN240517P00105000 | 2024-04-23 10:49AM EDT | 105.00 | 6.73 | 8.60 | 10.60 | 0.00 | - | 1 | 871 | 50.15% |
| WYNN240517P00110000 | 2024-04-18 12:54PM EDT | 110.00 | 13.65 | 11.65 | 16.30 | 0.00 | - | 12 | 683 | 74.29% |
| WYNN240517P00115000 | 2024-04-12 11:07AM EDT | 115.00 | 13.20 | 16.50 | 21.20 | 0.00 | - | 1 | 0 | 85.64% |
© 2024 Yahoo. Todos os direitos reservados.