Mercado fechará em 51 mins
BOVESPA
119.432,61 -229,77 (-0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.347,17 +124,23 (+0,24%) PETROLEO CRU
80,42 +1,97 (+2,51%) OURO
2.332,70 -16,40 (-0,70%) Bitcoin USD
66.808,82 +226,28 (+0,34%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:09PM EDT. Mercado aberto.
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 | 30.85 | 32.00 | -2.85 | -8.49% | 1 | 5 | 51.11% |
| WYNN250321C00075000 | 2024-06-11 12:26PM EDT | 75.00 | 21.65 | 18.95 | 19.90 | 0.00 | - | - | 12 | 41.97% |
| WYNN250321C00085000 | 2024-06-07 1:13PM EDT | 85.00 | 16.65 | 12.40 | 13.05 | 0.00 | - | 1 | 70 | 37.02% |
| WYNN250321C00087500 | 2024-06-04 10:45AM EDT | 87.50 | 15.30 | 11.15 | 11.55 | 0.00 | - | 32 | 34 | 35.94% |
| WYNN250321C00090000 | 2024-06-14 10:39AM EDT | 90.00 | 10.00 | 9.85 | 10.30 | +0.20 | +2.04% | 1 | 38 | 35.43% |
| WYNN250321C00092500 | 2024-06-14 9:30AM EDT | 92.50 | 9.70 | 8.70 | 9.05 | 0.00 | - | 5 | 70 | 34.63% |
| WYNN250321C00095000 | 2024-06-14 11:19AM EDT | 95.00 | 7.20 | 7.75 | 7.95 | -0.45 | -5.88% | 5 | 79 | 34.05% |
| WYNN250321C00097500 | 2024-06-14 10:47AM EDT | 97.50 | 6.50 | 6.75 | 6.95 | +0.10 | +1.56% | 10 | 51 | 33.51% |
| WYNN250321C00100000 | 2024-06-14 12:21PM EDT | 100.00 | 6.10 | 5.85 | 6.05 | 0.00 | - | 12 | 175 | 33.03% |
| WYNN250321C00105000 | 2024-06-17 1:30PM EDT | 105.00 | 4.45 | 4.30 | 4.50 | +0.15 | +3.49% | 1 | 82 | 32.11% |
| WYNN250321C00110000 | 2024-06-17 2:03PM EDT | 110.00 | 3.25 | 2.84 | 3.30 | -1.40 | -30.11% | 132 | 69 | 31.39% |
| WYNN250321C00115000 | 2024-06-13 11:14AM EDT | 115.00 | 2.82 | 1.99 | 2.55 | 0.00 | - | 2 | 63 | 31.56% |
| WYNN250321C00125000 | 2024-06-12 12:55PM EDT | 125.00 | 1.55 | 1.08 | 1.27 | 0.00 | - | 1 | 0 | 30.37% |
| WYNN250321C00130000 | 2024-06-05 11:33AM EDT | 130.00 | 1.46 | 0.74 | 0.87 | 0.00 | - | 1 | 1 | 29.83% |
| WYNN250321C00140000 | 2024-06-04 9:36AM EDT | 140.00 | 0.95 | 0.31 | 0.54 | 0.00 | - | 10 | 10 | 30.76% |
| WYNN250321C00145000 | 2024-06-14 9:30AM EDT | 145.00 | 0.35 | 0.03 | 0.59 | 0.00 | - | 15 | 49 | 33.12% |
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 | 0.04 | 0.65 | 0.00 | - | 1 | 1 | 45.78% |
| WYNN250321P00050000 | 2024-06-13 11:53AM EDT | 50.00 | 0.33 | 0.11 | 0.77 | 0.00 | - | 1 | 1 | 44.19% |
| WYNN250321P00065000 | 2024-05-29 2:45PM EDT | 65.00 | 1.67 | 1.49 | 1.81 | 0.00 | - | - | 6 | 34.67% |
| WYNN250321P00075000 | 2024-06-17 11:29AM EDT | 75.00 | 3.46 | 2.97 | 3.55 | +0.47 | +15.72% | 2 | 5 | 30.79% |
| WYNN250321P00080000 | 2024-06-10 11:59AM EDT | 80.00 | 4.00 | 4.75 | 4.95 | 0.00 | - | 300 | 349 | 29.35% |
| WYNN250321P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 8.03 | 8.60 | 9.05 | 0.00 | - | 4 | 5 | 26.91% |
| WYNN250321P00092500 | 2024-06-11 3:59PM EDT | 92.50 | 8.85 | 9.95 | 10.50 | 0.00 | - | 34 | 67 | 26.79% |
| WYNN250321P00095000 | 2024-06-11 3:59PM EDT | 95.00 | 10.15 | 11.25 | 11.70 | 0.00 | - | 38 | 41 | 25.47% |
| WYNN250321P00100000 | 2024-05-30 3:00PM EDT | 100.00 | 12.92 | 14.35 | 14.80 | 0.00 | - | 2 | 4 | 23.95% |
| WYNN250321P00105000 | 2024-06-07 1:01PM EDT | 105.00 | 14.75 | 17.85 | 18.40 | 0.00 | - | 34 | 34 | 22.52% |
© 2024 Yahoo. Todos os direitos reservados.