Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,15 +0,15 (+0,19%) OURO
2.329,90 +18,90 (+0,82%) Bitcoin USD
57.953,96 -2.341,89 (-3,88%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241115C00075000 | 2024-03-26 9:30AM EDT | 75.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 0.00% |
| WYNN241115C00080000 | 2024-04-17 1:19PM EDT | 80.00 | 23.05 | 17.75 | 19.25 | 0.00 | - | 1 | 52 | 46.72% |
| WYNN241115C00085000 | 2024-04-19 9:45AM EDT | 85.00 | 18.00 | 13.10 | 16.00 | 0.00 | - | 10 | 40 | 45.04% |
| WYNN241115C00090000 | 2024-04-23 3:20PM EDT | 90.00 | 16.01 | 11.55 | 11.85 | 0.00 | - | 6 | 12 | 38.87% |
| WYNN241115C00092500 | 2024-04-18 3:27PM EDT | 92.50 | 12.93 | 10.25 | 10.50 | 0.00 | - | 2 | 10 | 38.18% |
| WYNN241115C00095000 | 2024-04-22 12:14PM EDT | 95.00 | 11.95 | 9.00 | 9.25 | 0.00 | - | 6 | 11 | 37.53% |
| WYNN241115C00097500 | 2024-04-18 3:27PM EDT | 97.50 | 10.33 | 7.90 | 8.10 | 0.00 | - | 2 | 10 | 36.91% |
| WYNN241115C00100000 | 2024-05-01 9:33AM EDT | 100.00 | 7.40 | 6.90 | 7.10 | -0.50 | -6.33% | 2 | 38 | 36.51% |
| WYNN241115C00105000 | 2024-04-30 2:40PM EDT | 105.00 | 5.25 | 5.15 | 5.30 | 0.00 | - | 3 | 187 | 35.48% |
| WYNN241115C00110000 | 2024-04-26 10:48AM EDT | 110.00 | 4.95 | 3.70 | 3.90 | 0.00 | - | 2 | 154 | 34.72% |
| WYNN241115C00115000 | 2024-05-01 1:53PM EDT | 115.00 | 2.80 | 2.66 | 2.92 | -1.50 | -34.88% | 2 | 1,698 | 34.56% |
| WYNN241115C00120000 | 2024-04-23 12:31PM EDT | 120.00 | 3.50 | 1.86 | 2.26 | 0.00 | - | 2 | 4 | 34.94% |
| WYNN241115C00125000 | 2024-04-17 11:01AM EDT | 125.00 | 2.78 | 1.23 | 2.27 | 0.00 | - | 1 | 11 | 38.33% |
| WYNN241115C00130000 | 2024-04-05 3:44PM EDT | 130.00 | 4.71 | 0.81 | 1.99 | 0.00 | - | 5 | 6 | 39.78% |
| WYNN241115C00135000 | 2024-04-04 9:57AM EDT | 135.00 | 3.55 | 0.53 | 0.91 | 0.00 | - | 5 | 6 | 34.77% |
| WYNN241115C00145000 | 2024-04-22 11:50AM EDT | 145.00 | 0.52 | 0.00 | 2.38 | 0.00 | - | 13 | 17 | 50.35% |
| WYNN241115C00155000 | 2024-03-18 11:58AM EDT | 155.00 | 0.57 | 0.01 | 0.71 | 0.00 | - | - | 15 | 41.55% |
| WYNN241115C00160000 | 2024-04-09 10:19AM EDT | 160.00 | 0.72 | 0.00 | 2.19 | 0.00 | - | - | 6 | 56.14% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241115P00060000 | 2024-04-12 10:11AM EDT | 60.00 | 0.65 | 0.00 | 0.92 | 0.00 | - | 10 | 20 | 43.04% |
| WYNN241115P00065000 | 2024-04-30 3:16PM EDT | 65.00 | 1.04 | 0.93 | 1.55 | 0.00 | - | 2 | 78 | 42.46% |
| WYNN241115P00070000 | 2024-04-30 3:50PM EDT | 70.00 | 1.65 | 1.51 | 2.04 | 0.00 | - | 7 | 2,803 | 39.22% |
| WYNN241115P00075000 | 2024-05-01 1:25PM EDT | 75.00 | 2.47 | 2.16 | 2.63 | +0.27 | +12.27% | 15 | 130 | 35.84% |
| WYNN241115P00080000 | 2024-05-01 11:14AM EDT | 80.00 | 3.55 | 3.45 | 4.70 | +0.30 | +9.23% | 10 | 79 | 38.63% |
| WYNN241115P00085000 | 2024-05-01 3:32PM EDT | 85.00 | 4.95 | 5.00 | 5.30 | +1.00 | +25.32% | 21 | 218 | 33.03% |
| WYNN241115P00090000 | 2024-04-30 2:19PM EDT | 90.00 | 6.85 | 7.00 | 7.20 | 0.00 | - | 3 | 393 | 31.65% |
| WYNN241115P00092500 | 2024-04-24 12:48PM EDT | 92.50 | 6.99 | 8.10 | 9.05 | 0.00 | - | 2 | 446 | 33.69% |
| WYNN241115P00095000 | 2024-04-24 11:26AM EDT | 95.00 | 7.80 | 9.35 | 11.00 | 0.00 | - | 6 | 374 | 35.65% |
| WYNN241115P00097500 | 2024-04-24 11:35AM EDT | 97.50 | 9.00 | 10.70 | 11.05 | 0.00 | - | 6 | 72 | 30.25% |
| WYNN241115P00100000 | 2024-04-24 11:36AM EDT | 100.00 | 10.30 | 12.15 | 12.65 | 0.00 | - | 2 | 23 | 30.13% |
| WYNN241115P00105000 | 2024-04-30 2:31PM EDT | 105.00 | 15.25 | 15.30 | 15.90 | 0.00 | - | 4 | 285 | 28.86% |
| WYNN241115P00110000 | 2024-04-11 11:39AM EDT | 110.00 | 12.75 | 17.60 | 20.30 | 0.00 | - | 1 | 42 | 30.97% |
| WYNN241115P00115000 | 2024-03-27 1:52PM EDT | 115.00 | 17.05 | 18.55 | 21.05 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN241115P00120000 | 2024-04-03 12:56PM EDT | 120.00 | 17.55 | 27.15 | 29.10 | 0.00 | - | 16 | 16 | 32.59% |
| WYNN241115P00135000 | 2024-03-28 2:57PM EDT | 135.00 | 32.81 | 36.50 | 41.25 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.