Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.848,41 -449,97 (-0,73%)
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 comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250321C00060000 | 2024-06-17 10:42AM EDT | 60.00 | 30.70 | 31.10 | 32.40 | 0.00 | - | 1 | 6 | 50.02% |
| WYNN250321C00065000 | 2024-06-17 10:46AM EDT | 65.00 | 27.60 | 27.20 | 27.95 | +1.25 | +4.74% | 1 | 1 | 45.87% |
| WYNN250321C00075000 | 2024-06-28 10:21AM EDT | 75.00 | 19.50 | 18.50 | 19.80 | -0.10 | -0.51% | 1 | 13 | 39.81% |
| WYNN250321C00080000 | 2024-06-20 9:58AM EDT | 80.00 | 16.75 | 15.20 | 16.25 | 0.00 | - | - | 13 | 37.76% |
| WYNN250321C00082500 | 2024-06-20 12:45PM EDT | 82.50 | 15.40 | 12.45 | 14.60 | 0.00 | - | - | 8 | 36.82% |
| WYNN250321C00085000 | 2024-06-20 9:58AM EDT | 85.00 | 13.60 | 12.70 | 13.15 | 0.00 | - | 2 | 72 | 36.32% |
| WYNN250321C00087500 | 2024-06-25 1:47PM EDT | 87.50 | 11.07 | 10.30 | 11.90 | 0.00 | - | 2 | 53 | 36.20% |
| WYNN250321C00090000 | 2024-06-21 2:25PM EDT | 90.00 | 10.50 | 9.90 | 10.35 | 0.00 | - | 1 | 40 | 34.79% |
| WYNN250321C00092500 | 2024-06-20 9:59AM EDT | 92.50 | 9.50 | 8.70 | 9.80 | 0.00 | - | 5 | 76 | 36.40% |
| WYNN250321C00095000 | 2024-06-27 10:15AM EDT | 95.00 | 7.10 | 7.25 | 8.00 | 0.00 | - | 3 | 142 | 33.61% |
| WYNN250321C00097500 | 2024-06-26 10:24AM EDT | 97.50 | 6.15 | 6.60 | 7.00 | 0.00 | - | 10 | 41 | 33.16% |
| WYNN250321C00100000 | 2024-06-21 1:35PM EDT | 100.00 | 6.15 | 5.70 | 6.05 | 0.00 | - | 3 | 180 | 32.59% |
| WYNN250321C00105000 | 2024-06-21 12:47PM EDT | 105.00 | 4.55 | 4.15 | 4.50 | 0.00 | - | 1 | 90 | 31.79% |
| WYNN250321C00110000 | 2024-06-20 10:33AM EDT | 110.00 | 3.80 | 2.90 | 3.25 | 0.00 | - | 100 | 228 | 30.97% |
| WYNN250321C00115000 | 2024-06-21 2:28PM EDT | 115.00 | 2.35 | 2.05 | 2.39 | 0.00 | - | 2 | 65 | 30.69% |
| WYNN250321C00125000 | 2024-06-28 2:12PM EDT | 125.00 | 1.04 | 0.86 | 1.27 | +0.10 | +10.64% | 5 | 1 | 30.36% |
| WYNN250321C00130000 | 2024-06-05 11:33AM EDT | 130.00 | 1.46 | 0.66 | 0.75 | 0.00 | - | 1 | 1 | 28.87% |
| WYNN250321C00135000 | 2024-06-17 1:29PM EDT | 135.00 | 0.59 | 0.42 | 0.53 | 0.00 | - | - | 1 | 28.83% |
| WYNN250321C00140000 | 2024-06-04 9:36AM EDT | 140.00 | 0.95 | 0.00 | 0.48 | 0.00 | - | 10 | 10 | 30.18% |
| WYNN250321C00145000 | 2024-06-20 10:47AM EDT | 145.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 15 | 49 | 34.92% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250321P00047500 | 2024-06-13 11:52AM EDT | 47.50 | 0.23 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 46.53% |
| WYNN250321P00050000 | 2024-06-13 11:53AM EDT | 50.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 45.46% |
| WYNN250321P00065000 | 2024-06-20 11:06AM EDT | 65.00 | 1.39 | 1.25 | 1.38 | 0.00 | - | 2 | 8 | 33.12% |
| WYNN250321P00070000 | 2024-06-27 10:48AM EDT | 70.00 | 2.13 | 1.94 | 2.22 | 0.00 | - | 31 | 33 | 32.34% |
| WYNN250321P00075000 | 2024-06-28 1:43PM EDT | 75.00 | 2.96 | 2.89 | 3.25 | -0.29 | -8.92% | 1 | 119 | 30.99% |
| WYNN250321P00080000 | 2024-06-28 1:41PM EDT | 80.00 | 4.30 | 4.15 | 4.40 | -0.25 | -5.49% | 1 | 555 | 28.86% |
| WYNN250321P00085000 | 2024-06-25 12:46PM EDT | 85.00 | 6.40 | 5.80 | 7.15 | 0.00 | - | 103 | 86 | 31.16% |
| WYNN250321P00090000 | 2024-06-25 12:44PM EDT | 90.00 | 8.55 | 7.85 | 9.30 | 0.00 | - | 7 | 11 | 29.69% |
| WYNN250321P00092500 | 2024-06-11 3:59PM EDT | 92.50 | 8.85 | 9.05 | 10.55 | 0.00 | - | 34 | 67 | 29.04% |
| WYNN250321P00095000 | 2024-06-11 3:59PM EDT | 95.00 | 10.15 | 10.40 | 11.90 | 0.00 | - | 38 | 41 | 28.36% |
| WYNN250321P00100000 | 2024-05-30 3:00PM EDT | 100.00 | 12.92 | 13.45 | 14.05 | 0.00 | - | 2 | 4 | 23.90% |
| WYNN250321P00105000 | 2024-06-07 1:01PM EDT | 105.00 | 14.75 | 16.90 | 17.60 | 0.00 | - | 34 | 34 | 22.48% |
© 2024 Yahoo. Todos os direitos reservados.