Mercado fechará em 1 h 35 min
BOVESPA
122.194,80 +96,70 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.580,61 -3.598,63 (-6,52%) PETROLEO CRU
74,08 -2,91 (-3,78%) OURO
2.367,50 +21,70 (+0,93%) Bitcoin USD
69.263,95 +1.733,52 (+2,57%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:25PM EDT. Mercado aberto.
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607C00080000 | 2024-05-28 10:34AM EDT | 80.00 | 14.80 | 13.80 | 15.10 | 0.00 | - | 7 | 7 | 109.08% |
| WYNN240607C00086000 | 2024-05-29 11:32AM EDT | 86.00 | 7.85 | 8.40 | 9.10 | +1.53 | +24.21% | 1 | 65 | 52.15% |
| WYNN240607C00088000 | 2024-05-14 11:48AM EDT | 88.00 | 9.88 | 6.50 | 7.05 | 0.00 | - | 4 | 4 | 57.42% |
| WYNN240607C00090000 | 2024-05-31 1:43PM EDT | 90.00 | 4.60 | 4.70 | 5.00 | 0.00 | - | 7 | 27 | 42.87% |
| WYNN240607C00091000 | 2024-06-03 11:07AM EDT | 91.00 | 3.45 | 3.50 | 5.05 | -0.35 | -9.21% | 4 | 40 | 66.80% |
| WYNN240607C00092000 | 2024-06-03 10:19AM EDT | 92.00 | 2.98 | 2.74 | 3.65 | -0.01 | -0.33% | 60 | 102 | 48.00% |
| WYNN240607C00093000 | 2024-06-03 1:45PM EDT | 93.00 | 2.14 | 2.22 | 2.43 | -0.12 | -5.31% | 31 | 573 | 33.99% |
| WYNN240607C00094000 | 2024-06-03 2:04PM EDT | 94.00 | 1.55 | 1.58 | 1.62 | -0.42 | -21.32% | 718 | 1,820 | 29.35% |
| WYNN240607C00095000 | 2024-06-03 1:49PM EDT | 95.00 | 1.01 | 1.06 | 1.14 | -0.41 | -28.87% | 118 | 601 | 29.93% |
| WYNN240607C00096000 | 2024-06-03 1:59PM EDT | 96.00 | 0.67 | 0.65 | 0.70 | -0.31 | -31.63% | 140 | 1,290 | 28.66% |
| WYNN240607C00097000 | 2024-06-03 1:09PM EDT | 97.00 | 0.26 | 0.39 | 0.45 | -0.39 | -60.00% | 366 | 1,060 | 29.35% |
| WYNN240607C00098000 | 2024-06-03 12:27PM EDT | 98.00 | 0.17 | 0.21 | 0.25 | -0.23 | -57.50% | 79 | 1,112 | 28.86% |
| WYNN240607C00099000 | 2024-06-03 1:52PM EDT | 99.00 | 0.13 | 0.12 | 0.16 | -0.12 | -48.00% | 75 | 628 | 30.18% |
| WYNN240607C00100000 | 2024-06-03 10:03AM EDT | 100.00 | 0.05 | 0.05 | 0.09 | -0.10 | -66.67% | 5 | 788 | 30.47% |
| WYNN240607C00101000 | 2024-05-31 3:52PM EDT | 101.00 | 0.09 | 0.03 | 0.10 | -0.01 | -10.00% | 2 | 570 | 35.45% |
| WYNN240607C00102000 | 2024-06-03 11:49AM EDT | 102.00 | 0.01 | 0.02 | 0.44 | -0.06 | -85.71% | 12 | 180 | 57.62% |
| WYNN240607C00103000 | 2024-06-03 12:27PM EDT | 103.00 | 0.03 | 0.02 | 0.55 | -0.07 | -70.00% | 1 | 64 | 55.37% |
| WYNN240607C00104000 | 2024-05-29 9:51AM EDT | 104.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 3 | 40 | 75.98% |
| WYNN240607C00105000 | 2024-05-29 1:46PM EDT | 105.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 18 | 40 | 80.86% |
| WYNN240607C00106000 | 2024-05-31 11:47AM EDT | 106.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 1 | 4 | 85.74% |
| WYNN240607C00107000 | 2024-05-31 3:51PM EDT | 107.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 13 | 16 | 90.48% |
| WYNN240607C00108000 | 2024-05-14 2:41PM EDT | 108.00 | 0.20 | 0.01 | 1.28 | 0.00 | - | - | 2 | 95.12% |
| WYNN240607C00110000 | 2024-05-31 3:39PM EDT | 110.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 134 | 54.69% |
| WYNN240607C00130000 | 2024-05-29 1:52PM EDT | 130.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 10 | 177.93% |
| WYNN240607C00135000 | 2024-05-29 1:50PM EDT | 135.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 11 | 193.46% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607P00070000 | 2024-05-29 2:56PM EDT | 70.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 110 | 137 | 183.59% |
| WYNN240607P00075000 | 2024-05-29 9:45AM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 37 | 149.71% |
| WYNN240607P00080000 | 2024-06-03 12:11PM EDT | 80.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 20 | 37 | 65.63% |
| WYNN240607P00081000 | 2024-05-31 2:27PM EDT | 81.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 2 | 2 | 111.13% |
| WYNN240607P00082000 | 2024-06-03 10:45AM EDT | 82.00 | 0.03 | 0.01 | 0.20 | -0.03 | -50.00% | 2 | 3 | 68.56% |
| WYNN240607P00083000 | 2024-06-03 10:23AM EDT | 83.00 | 0.01 | 0.01 | 0.46 | -0.08 | -88.89% | 15 | 2 | 75.20% |
| WYNN240607P00084000 | 2024-05-08 2:24PM EDT | 84.00 | 0.23 | 0.01 | 0.89 | 0.00 | - | - | 1 | 82.42% |
| WYNN240607P00085000 | 2024-06-03 12:27PM EDT | 85.00 | 0.03 | 0.01 | 0.86 | -0.09 | -75.00% | 11 | 23 | 75.59% |
| WYNN240607P00086000 | 2024-05-30 11:58AM EDT | 86.00 | 0.13 | 0.02 | 1.30 | 0.00 | - | 7 | 85 | 79.30% |
| WYNN240607P00087000 | 2024-05-31 2:00PM EDT | 87.00 | 0.08 | 0.02 | 1.31 | 0.00 | - | 12 | 92 | 72.85% |
| WYNN240607P00088000 | 2024-06-03 12:51PM EDT | 88.00 | 0.06 | 0.05 | 0.26 | -0.04 | -40.00% | 8 | 48 | 49.12% |
| WYNN240607P00089000 | 2024-06-03 12:21PM EDT | 89.00 | 0.07 | 0.06 | 0.11 | -0.04 | -36.36% | 20 | 119 | 34.86% |
| WYNN240607P00090000 | 2024-06-03 12:50PM EDT | 90.00 | 0.17 | 0.10 | 0.13 | -0.02 | -10.53% | 23 | 355 | 31.06% |
| WYNN240607P00091000 | 2024-06-03 1:05PM EDT | 91.00 | 0.31 | 0.17 | 0.21 | 0.00 | - | 85 | 237 | 29.59% |
| WYNN240607P00092000 | 2024-06-03 1:40PM EDT | 92.00 | 0.38 | 0.29 | 0.39 | -0.03 | -7.32% | 53 | 251 | 29.79% |
| WYNN240607P00093000 | 2024-06-03 1:59PM EDT | 93.00 | 0.55 | 0.50 | 0.56 | -0.16 | -22.54% | 42 | 317 | 27.34% |
| WYNN240607P00094000 | 2024-06-03 2:05PM EDT | 94.00 | 0.90 | 0.87 | 0.94 | -0.16 | -15.09% | 185 | 267 | 27.74% |
| WYNN240607P00095000 | 2024-06-03 1:54PM EDT | 95.00 | 1.43 | 1.31 | 1.44 | -0.41 | -22.28% | 234 | 483 | 27.91% |
| WYNN240607P00096000 | 2024-05-31 3:59PM EDT | 96.00 | 2.00 | 1.90 | 2.05 | 0.00 | - | 21 | 142 | 27.69% |
| WYNN240607P00097000 | 2024-05-31 2:08PM EDT | 97.00 | 3.19 | 2.59 | 2.76 | 0.00 | - | 29 | 74 | 26.95% |
| WYNN240607P00098000 | 2024-06-03 11:21AM EDT | 98.00 | 4.10 | 3.40 | 3.80 | +0.15 | +3.80% | 10 | 85 | 34.47% |
| WYNN240607P00099000 | 2024-06-03 11:21AM EDT | 99.00 | 5.06 | 4.30 | 4.60 | -0.65 | -11.38% | 10 | 41 | 32.52% |
| WYNN240607P00100000 | 2024-05-31 2:36PM EDT | 100.00 | 5.78 | 5.25 | 5.50 | 0.00 | - | 5 | 51 | 31.84% |
| WYNN240607P00101000 | 2024-05-31 2:14PM EDT | 101.00 | 6.69 | 6.10 | 6.70 | 0.00 | - | 18 | 18 | 47.07% |
| WYNN240607P00102000 | 2024-05-31 2:08PM EDT | 102.00 | 7.71 | 7.10 | 8.00 | 0.00 | - | 22 | 22 | 64.06% |
| WYNN240607P00106000 | 2024-05-20 9:40AM EDT | 106.00 | 8.50 | 11.10 | 11.70 | 0.00 | - | - | 2 | 70.02% |
© 2024 Yahoo. Todos os direitos reservados.