Mercado fechará em 1 h 34 min
BOVESPA
122.184,27 +86,18 (+0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.584,62 -3.594,62 (-6,51%) PETROLEO CRU
74,15 -2,84 (-3,69%) OURO
2.367,90 +22,10 (+0,94%) Bitcoin USD
69.271,15 +1.743,58 (+2,58%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:26PM EDT. Mercado aberto.
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240628C00090000 | 2024-05-29 12:15PM EDT | 90.00 | 3.96 | 5.75 | 6.40 | 0.00 | - | 2 | 10 | 37.21% |
| WYNN240628C00091000 | 2024-05-31 9:39AM EDT | 91.00 | 4.50 | 4.95 | 5.20 | 0.00 | - | 10 | 14 | 31.15% |
| WYNN240628C00092000 | 2024-05-30 11:55AM EDT | 92.00 | 3.10 | 3.90 | 4.40 | 0.00 | - | 3 | 3 | 29.44% |
| WYNN240628C00093000 | 2024-05-31 3:55PM EDT | 93.00 | 3.80 | 3.65 | 3.75 | 0.00 | - | 10 | 6 | 28.91% |
| WYNN240628C00094000 | 2024-06-03 1:05PM EDT | 94.00 | 2.65 | 2.86 | 3.15 | -0.43 | -13.96% | 1 | 4 | 28.35% |
| WYNN240628C00095000 | 2024-06-03 11:38AM EDT | 95.00 | 2.25 | 2.48 | 2.82 | -0.40 | -15.09% | 21 | 11 | 29.93% |
| WYNN240628C00096000 | 2024-06-03 12:14PM EDT | 96.00 | 1.78 | 2.02 | 2.11 | -0.37 | -17.21% | 20 | 204 | 27.17% |
| WYNN240628C00097000 | 2024-06-03 1:05PM EDT | 97.00 | 1.39 | 1.59 | 1.91 | -0.31 | -18.24% | 7 | 42 | 29.03% |
| WYNN240628C00098000 | 2024-06-03 1:05PM EDT | 98.00 | 1.09 | 1.30 | 1.47 | -0.01 | -0.91% | 136 | 141 | 27.88% |
| WYNN240628C00099000 | 2024-05-30 10:06AM EDT | 99.00 | 0.85 | 0.98 | 1.09 | +0.08 | +10.39% | 10 | 47 | 26.71% |
| WYNN240628C00100000 | 2024-05-31 2:17PM EDT | 100.00 | 0.97 | 0.74 | 0.86 | 0.00 | - | 3 | 22 | 26.69% |
| WYNN240628C00101000 | 2024-05-28 11:55AM EDT | 101.00 | 0.79 | 0.60 | 0.66 | 0.00 | - | 2 | 10 | 26.49% |
| WYNN240628C00102000 | 2024-06-03 1:16PM EDT | 102.00 | 0.40 | 0.34 | 0.51 | -0.12 | -23.08% | 2 | 21 | 26.51% |
| WYNN240628C00103000 | 2024-05-30 10:49AM EDT | 103.00 | 0.26 | 0.31 | 0.40 | 0.00 | - | 10 | 71 | 26.73% |
| WYNN240628C00104000 | 2024-05-29 1:03PM EDT | 104.00 | 0.20 | 0.23 | 0.32 | 0.00 | - | 1 | 6 | 27.12% |
| WYNN240628C00105000 | 2024-06-03 12:19PM EDT | 105.00 | 0.19 | 0.16 | 0.24 | -0.11 | -36.67% | 1 | 49 | 27.10% |
| WYNN240628C00106000 | 2024-05-31 2:17PM EDT | 106.00 | 0.19 | 0.11 | 0.19 | 0.00 | - | 5 | 5 | 27.44% |
| WYNN240628C00107000 | 2024-05-29 9:30AM EDT | 107.00 | 0.54 | 0.02 | 1.36 | 0.00 | - | 2 | 1 | 51.00% |
| WYNN240628C00108000 | 2024-05-23 1:29PM EDT | 108.00 | 0.17 | 0.01 | 1.35 | 0.00 | - | - | 20 | 53.17% |
| WYNN240628C00110000 | 2024-05-31 12:22PM EDT | 110.00 | 0.09 | 0.01 | 1.08 | 0.00 | - | 25 | 27 | 53.42% |
| WYNN240628C00115000 | 2024-05-30 3:04PM EDT | 115.00 | 0.25 | 0.01 | 1.30 | 0.00 | - | 1 | 2 | 55.08% |
| WYNN240628C00120000 | 2024-05-29 9:30AM EDT | 120.00 | 1.05 | 0.00 | 1.49 | 0.00 | - | 1 | 0 | 65.58% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240628P00084000 | 2024-05-22 12:00PM EDT | 84.00 | 0.31 | 0.17 | 0.22 | 0.00 | - | - | 12 | 30.08% |
| WYNN240628P00085000 | 2024-05-29 9:30AM EDT | 85.00 | 0.37 | 0.18 | 0.26 | 0.00 | - | 2 | 12 | 28.86% |
| WYNN240628P00087000 | 2024-05-29 12:10PM EDT | 87.00 | 0.93 | 0.21 | 0.41 | 0.00 | - | 1 | 8 | 27.25% |
| WYNN240628P00088000 | 2024-05-29 11:52AM EDT | 88.00 | 1.12 | 0.44 | 0.65 | 0.00 | - | 5 | 43 | 28.74% |
| WYNN240628P00089000 | 2024-05-31 10:55AM EDT | 89.00 | 0.98 | 0.60 | 1.19 | 0.00 | - | 3 | 35 | 33.25% |
| WYNN240628P00090000 | 2024-05-31 2:11PM EDT | 90.00 | 1.00 | 0.76 | 0.99 | 0.00 | - | 3 | 22 | 27.32% |
| WYNN240628P00091000 | 2024-06-03 2:08PM EDT | 91.00 | 1.02 | 1.01 | 1.09 | -0.79 | -43.65% | 4 | 13 | 25.15% |
| WYNN240628P00092000 | 2024-06-03 11:35AM EDT | 92.00 | 1.46 | 1.28 | 1.37 | -0.99 | -40.41% | 5 | 22 | 24.68% |
| WYNN240628P00093000 | 2024-06-03 12:08PM EDT | 93.00 | 1.87 | 1.63 | 1.73 | -1.07 | -36.39% | 3 | 9 | 24.46% |
| WYNN240628P00094000 | 2024-06-03 11:42AM EDT | 94.00 | 2.28 | 2.02 | 2.14 | -0.12 | -5.00% | 14 | 16 | 24.15% |
| WYNN240628P00095000 | 2024-06-03 11:23AM EDT | 95.00 | 2.80 | 2.48 | 2.63 | -1.26 | -31.03% | 1 | 10 | 23.98% |
| WYNN240628P00096000 | 2024-05-22 12:52PM EDT | 96.00 | 2.97 | 2.90 | 3.15 | 0.00 | - | 2 | 5 | 23.46% |
| WYNN240628P00097000 | 2024-06-03 11:48AM EDT | 97.00 | 4.00 | 3.55 | 3.75 | +1.18 | +41.84% | 5 | 6 | 23.06% |
| WYNN240628P00098000 | 2024-05-20 9:52AM EDT | 98.00 | 4.87 | 4.25 | 4.50 | +1.83 | +60.20% | 10 | 18 | 23.63% |
| WYNN240628P00099000 | 2024-05-10 2:33PM EDT | 99.00 | 5.06 | 3.80 | 5.20 | 0.00 | - | - | 1 | 23.02% |
| WYNN240628P00100000 | 2024-05-20 9:38AM EDT | 100.00 | 4.15 | 5.75 | 6.25 | 0.00 | - | 1 | 11 | 26.42% |
| WYNN240628P00101000 | 2024-05-13 12:16PM EDT | 101.00 | 4.95 | 6.20 | 7.25 | 0.00 | - | 2 | 2 | 29.05% |
| WYNN240628P00102000 | 2024-05-13 12:33PM EDT | 102.00 | 5.70 | 7.25 | 8.25 | 0.00 | - | 1 | 1 | 31.59% |
| WYNN240628P00105000 | 2024-05-17 1:11PM EDT | 105.00 | 7.87 | 9.90 | 11.10 | 0.00 | - | 1 | 1 | 36.28% |
© 2024 Yahoo. Todos os direitos reservados.