Mercado fechará em 3 h 38 min
BOVESPA
122.033,06 -65,03 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.473,50 -2.705,74 (-4,90%) PETROLEO CRU
74,55 -2,44 (-3,17%) OURO
2.364,40 +18,60 (+0,79%) Bitcoin USD
69.383,27 +1.375,05 (+2,02%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:22PM EDT. Mercado aberto.
Opções de comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240614C00086000 | 2024-05-29 12:06PM EDT | 86.00 | 6.40 | 8.30 | 9.05 | 0.00 | - | - | 25 | 52.54% |
| WYNN240614C00090000 | 2024-05-29 2:29PM EDT | 90.00 | 3.36 | 4.70 | 5.15 | 0.00 | - | 1 | 5 | 42.48% |
| WYNN240614C00091000 | 2024-05-31 10:03AM EDT | 91.00 | 3.65 | 3.80 | 4.10 | 0.00 | - | 3 | 2,000 | 36.18% |
| WYNN240614C00092000 | 2024-05-23 2:18PM EDT | 92.00 | 3.75 | 3.15 | 3.30 | 0.00 | - | - | 20 | 33.64% |
| WYNN240614C00093000 | 2024-06-03 10:19AM EDT | 93.00 | 2.85 | 2.49 | 2.61 | -0.15 | -5.00% | 60 | 105 | 32.03% |
| WYNN240614C00094000 | 2024-06-03 10:57AM EDT | 94.00 | 1.87 | 1.97 | 2.02 | -0.60 | -24.29% | 157 | 131 | 30.91% |
| WYNN240614C00095000 | 2024-06-03 11:50AM EDT | 95.00 | 1.49 | 1.48 | 1.54 | -0.21 | -12.35% | 26 | 1,549 | 30.27% |
| WYNN240614C00096000 | 2024-06-03 11:53AM EDT | 96.00 | 1.07 | 1.10 | 1.14 | -0.44 | -29.14% | 36 | 525 | 29.74% |
| WYNN240614C00097000 | 2024-06-03 11:38AM EDT | 97.00 | 0.75 | 0.78 | 0.82 | -0.31 | -29.25% | 32 | 84 | 29.25% |
| WYNN240614C00098000 | 2024-06-03 10:00AM EDT | 98.00 | 0.80 | 0.51 | 0.59 | 0.00 | - | 10 | 467 | 29.20% |
| WYNN240614C00099000 | 2024-06-03 11:08AM EDT | 99.00 | 0.36 | 0.34 | 0.42 | -0.25 | -40.98% | 10 | 222 | 29.30% |
| WYNN240614C00100000 | 2024-06-03 11:43AM EDT | 100.00 | 0.26 | 0.24 | 0.30 | -0.17 | -39.53% | 7 | 567 | 29.59% |
| WYNN240614C00101000 | 2024-05-31 3:42PM EDT | 101.00 | 0.31 | 0.16 | 0.21 | +0.02 | +6.90% | 2 | 21 | 29.79% |
| WYNN240614C00102000 | 2024-06-03 9:46AM EDT | 102.00 | 0.18 | 0.10 | 0.15 | -0.07 | -28.00% | 3 | 45 | 30.27% |
| WYNN240614C00103000 | 2024-05-31 12:49PM EDT | 103.00 | 0.16 | 0.06 | 0.14 | 0.00 | - | 11 | 8 | 32.42% |
| WYNN240614C00104000 | 2024-05-20 11:48AM EDT | 104.00 | 0.74 | 0.02 | 0.14 | 0.00 | - | 12 | 17 | 35.06% |
| WYNN240614C00105000 | 2024-06-03 9:30AM EDT | 105.00 | 0.10 | 0.01 | 0.13 | +0.04 | +66.67% | 2 | 180 | 37.01% |
| WYNN240614C00106000 | 2024-05-31 2:44PM EDT | 106.00 | 0.07 | 0.01 | 2.09 | 0.00 | - | 31 | 30 | 68.07% |
| WYNN240614C00107000 | 2024-05-22 9:59AM EDT | 107.00 | 0.16 | 0.01 | 0.68 | 0.00 | - | 12 | 14 | 51.76% |
| WYNN240614C00109000 | 2024-05-29 2:32PM EDT | 109.00 | 0.06 | 0.01 | 0.96 | 0.00 | - | - | 3 | 62.06% |
| WYNN240614C00110000 | 2024-05-30 1:34PM EDT | 110.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | 1 | 68 | 54.10% |
| WYNN240614C00115000 | 2024-05-31 12:31PM EDT | 115.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 20 | 137 | 52.15% |
| WYNN240614C00120000 | 2024-05-29 1:50PM EDT | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 52.34% |
Opções de vendapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240614P00070000 | 2024-05-23 10:21AM EDT | 70.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 30 | 133.50% |
| WYNN240614P00075000 | 2024-05-21 10:28AM EDT | 75.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 109.33% |
| WYNN240614P00080000 | 2024-05-31 3:21PM EDT | 80.00 | 0.22 | 0.01 | 2.15 | 0.00 | - | 1 | 3 | 86.13% |
| WYNN240614P00081000 | 2024-05-31 1:39PM EDT | 81.00 | 0.03 | 0.01 | 2.15 | 0.00 | - | 4 | 5 | 81.49% |
| WYNN240614P00082000 | 2024-05-31 1:39PM EDT | 82.00 | 0.05 | 0.01 | 2.16 | 0.00 | - | 5 | 12 | 76.95% |
| WYNN240614P00083000 | 2024-05-30 3:04PM EDT | 83.00 | 0.10 | 0.01 | 1.98 | 0.00 | - | 1 | 6 | 70.07% |
| WYNN240614P00084000 | 2024-05-29 12:22PM EDT | 84.00 | 0.21 | 0.01 | 1.32 | 0.00 | - | 2 | 13 | 56.98% |
| WYNN240614P00085000 | 2024-05-23 1:24PM EDT | 85.00 | 0.15 | 0.02 | 1.57 | 0.00 | - | 5 | 20 | 56.06% |
| WYNN240614P00086000 | 2024-05-31 11:06AM EDT | 86.00 | 0.17 | 0.08 | 0.14 | 0.00 | - | 1 | 12 | 31.45% |
| WYNN240614P00087000 | 2024-06-03 9:34AM EDT | 87.00 | 0.29 | 0.13 | 0.16 | -0.10 | -25.64% | 1 | 18 | 29.00% |
| WYNN240614P00088000 | 2024-06-03 11:23AM EDT | 88.00 | 0.21 | 0.18 | 0.22 | -0.26 | -55.32% | 10 | 17 | 27.83% |
| WYNN240614P00089000 | 2024-05-30 1:34PM EDT | 89.00 | 0.50 | 0.29 | 0.31 | 0.00 | - | 1 | 5 | 26.76% |
| WYNN240614P00090000 | 2024-06-03 11:30AM EDT | 90.00 | 0.42 | 0.41 | 0.44 | -0.26 | -38.24% | 1 | 22 | 25.88% |
| WYNN240614P00091000 | 2024-06-03 9:34AM EDT | 91.00 | 0.46 | 0.60 | 0.66 | -0.43 | -48.31% | 2 | 42 | 25.73% |
| WYNN240614P00092000 | 2024-06-03 11:29AM EDT | 92.00 | 0.91 | 0.83 | 0.90 | -0.13 | -12.50% | 11 | 34 | 24.71% |
| WYNN240614P00093000 | 2024-06-03 11:39AM EDT | 93.00 | 1.26 | 1.18 | 1.23 | +0.16 | +14.55% | 12 | 1,493 | 23.90% |
| WYNN240614P00094000 | 2024-06-03 11:29AM EDT | 94.00 | 1.69 | 1.59 | 1.66 | -1.47 | -46.52% | 8 | 110 | 23.24% |
| WYNN240614P00095000 | 2024-06-03 11:36AM EDT | 95.00 | 2.13 | 2.13 | 2.18 | -1.36 | -38.97% | 11 | 10 | 22.41% |
| WYNN240614P00096000 | 2024-05-28 12:57PM EDT | 96.00 | 3.10 | 2.72 | 2.87 | 0.00 | - | 18 | 19 | 22.71% |
| WYNN240614P00097000 | 2024-05-30 11:46AM EDT | 97.00 | 5.05 | 3.35 | 3.50 | 0.00 | - | 5 | 237 | 20.02% |
| WYNN240614P00098000 | 2024-05-31 1:31PM EDT | 98.00 | 4.48 | 4.15 | 4.65 | 0.00 | - | 3 | 4 | 27.15% |
| WYNN240614P00099000 | 2024-05-29 9:43AM EDT | 99.00 | 6.62 | 4.70 | 5.40 | 0.00 | - | 2 | 7 | 24.56% |
| WYNN240614P00100000 | 2024-05-31 3:53PM EDT | 100.00 | 5.60 | 5.95 | 6.05 | 0.00 | - | 15 | 41 | 0.00% |
| WYNN240614P00103000 | 2024-05-03 10:18AM EDT | 103.00 | 8.14 | 6.95 | 8.60 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240614P00104000 | 2024-05-23 3:58PM EDT | 104.00 | 9.90 | 9.60 | 10.15 | 0.00 | - | - | 0 | 0.00% |
| WYNN240614P00107000 | 2024-05-17 1:47PM EDT | 107.00 | 9.91 | 12.50 | 14.55 | 0.00 | - | 1 | 1 | 52.44% |
© 2024 Yahoo. Todos os direitos reservados.