Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:43PM EDT. Mercado aberto.
Opções de comprapara20 de maio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN220520C00040000 | 2022-05-11 12:47PM EDT | 40.00 | 20.15 | 21.05 | 21.60 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN220520C00050000 | 2022-05-13 9:45AM EDT | 50.00 | 13.91 | 11.00 | 11.60 | 0.00 | - | 6 | 17 | 0.00% |
| WYNN220520C00055000 | 2022-05-18 3:39PM EDT | 55.00 | 7.77 | 6.15 | 6.45 | 0.00 | - | 5 | 41 | 0.00% |
| WYNN220520C00058500 | 2022-05-16 12:08AM EDT | 58.50 | 6.10 | 2.64 | 3.20 | 0.00 | - | - | 3 | 0.00% |
| WYNN220520C00059000 | 2022-05-20 12:44PM EDT | 59.00 | 3.00 | 2.10 | 2.73 | -1.10 | -26.83% | 1 | 92 | 0.00% |
| WYNN220520C00060000 | 2022-05-20 1:00PM EDT | 60.00 | 2.04 | 1.20 | 1.65 | -1.11 | -35.24% | 38 | 109 | 0.00% |
| WYNN220520C00061000 | 2022-05-20 1:10PM EDT | 61.00 | 0.89 | 0.52 | 0.59 | -1.94 | -68.55% | 16 | 76 | 0.00% |
| WYNN220520C00062000 | 2022-05-20 1:23PM EDT | 62.00 | 0.20 | 0.15 | 0.18 | -1.38 | -87.34% | 140 | 579 | 16.80% |
| WYNN220520C00062500 | 2022-05-20 1:20PM EDT | 62.50 | 0.10 | 0.06 | 0.12 | -1.50 | -93.75% | 47 | 278 | 25.59% |
| WYNN220520C00063000 | 2022-05-20 1:10PM EDT | 63.00 | 0.07 | 0.03 | 0.07 | -0.86 | -92.47% | 59 | 384 | 30.47% |
| WYNN220520C00063500 | 2022-05-20 12:33PM EDT | 63.50 | 0.11 | 0.01 | 0.05 | -0.90 | -89.11% | 59 | 92 | 35.94% |
| WYNN220520C00064000 | 2022-05-20 1:25PM EDT | 64.00 | 0.02 | 0.01 | 0.03 | -0.52 | -96.30% | 119 | 1,166 | 39.45% |
| WYNN220520C00065000 | 2022-05-20 1:10PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | -0.28 | -93.33% | 203 | 2,592 | 50.00% |
| WYNN220520C00066000 | 2022-05-20 12:55PM EDT | 66.00 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 146 | 468 | 59.38% |
| WYNN220520C00067000 | 2022-05-20 10:46AM EDT | 67.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 7 | 1,085 | 71.88% |
| WYNN220520C00067500 | 2022-05-19 12:56PM EDT | 67.50 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 5 | 521 | 76.56% |
| WYNN220520C00068000 | 2022-05-20 11:33AM EDT | 68.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 31 | 280 | 85.94% |
| WYNN220520C00069000 | 2022-05-20 12:16PM EDT | 69.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 24 | 968 | 96.88% |
| WYNN220520C00070000 | 2022-05-20 1:19PM EDT | 70.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 78 | 1,835 | 107.81% |
| WYNN220520C00071000 | 2022-05-20 10:44AM EDT | 71.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 1,768 | 114.06% |
| WYNN220520C00072000 | 2022-05-20 12:33PM EDT | 72.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 111 | 1,388 | 125.00% |
| WYNN220520C00072500 | 2022-05-20 9:57AM EDT | 72.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 815 | 128.13% |
| WYNN220520C00073000 | 2022-05-20 12:01PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 556 | 134.38% |
| WYNN220520C00074000 | 2022-05-20 11:00AM EDT | 74.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 549 | 143.75% |
| WYNN220520C00075000 | 2022-05-20 12:41PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 110 | 2,005 | 159.38% |
| WYNN220520C00076000 | 2022-05-20 12:14PM EDT | 76.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 149 | 530 | 162.50% |
| WYNN220520C00077000 | 2022-05-20 11:58AM EDT | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 330 | 530 | 171.88% |
| WYNN220520C00077500 | 2022-05-19 3:43PM EDT | 77.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 623 | 175.00% |
| WYNN220520C00078000 | 2022-05-20 11:59AM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 614 | 179.69% |
| WYNN220520C00079000 | 2022-05-20 11:58AM EDT | 79.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 179 | 646 | 187.50% |
| WYNN220520C00080000 | 2022-05-20 11:11AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 3,608 | 175.00% |
| WYNN220520C00081000 | 2022-05-20 10:23AM EDT | 81.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 299 | 206.25% |
| WYNN220520C00082000 | 2022-05-17 11:06AM EDT | 82.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 247 | 212.50% |
| WYNN220520C00082500 | 2022-05-20 11:05AM EDT | 82.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 2,108 | 215.63% |
| WYNN220520C00083000 | 2022-05-20 9:42AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 132 | 193.75% |
| WYNN220520C00085000 | 2022-05-20 10:33AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,323 | 212.50% |
| WYNN220520C00087500 | 2022-05-20 11:10AM EDT | 87.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 16 | 726 | 225.00% |
| WYNN220520C00090000 | 2022-05-19 9:41AM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 1,188 | 243.75% |
| WYNN220520C00095000 | 2022-05-20 11:27AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 559 | 306.25% |
| WYNN220520C00100000 | 2022-05-19 2:21PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,186 | 325.00% |
| WYNN220520C00105000 | 2022-05-12 12:29PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 337.50% |
| WYNN220520C00110000 | 2022-05-16 12:32PM EDT | 110.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 19 | 130 | 506.25% |
| WYNN220520C00115000 | 2022-05-16 3:01PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 231 | 425.00% |
Opções de vendapara20 de maio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN220520P00037500 | 2022-05-16 3:05PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 106 | 375.00% |
| WYNN220520P00040000 | 2022-05-17 1:40PM EDT | 40.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 293.75% |
| WYNN220520P00042500 | 2022-05-17 1:44PM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 53 | 287.50% |
| WYNN220520P00045000 | 2022-05-13 2:52PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 144 | 246.88% |
| WYNN220520P00047500 | 2022-05-18 12:18PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 343 | 209.38% |
| WYNN220520P00050000 | 2022-05-18 3:29PM EDT | 50.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 36 | 2,086 | 189.06% |
| WYNN220520P00051000 | 2022-05-19 10:45AM EDT | 51.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 13 | 173.44% |
| WYNN220520P00053500 | 2022-05-16 12:08AM EDT | 53.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 8 | 123.44% |
| WYNN220520P00055000 | 2022-05-19 2:58PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 1,298 | 103.13% |
| WYNN220520P00056000 | 2022-05-20 9:54AM EDT | 56.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 1 | 87 | 89.06% |
| WYNN220520P00057000 | 2022-05-18 3:37PM EDT | 57.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 19 | 41 | 75.00% |
| WYNN220520P00057500 | 2022-05-20 10:49AM EDT | 57.50 | 0.01 | 0.02 | 0.03 | -0.06 | -85.71% | 60 | 18 | 74.22% |
| WYNN220520P00058000 | 2022-05-20 9:58AM EDT | 58.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 5 | 101 | 60.94% |
| WYNN220520P00058500 | 2022-05-18 12:14PM EDT | 58.50 | 0.12 | 0.00 | 0.04 | 0.00 | - | 16 | 432 | 57.03% |
| WYNN220520P00059000 | 2022-05-20 12:30PM EDT | 59.00 | 0.01 | 0.00 | 0.04 | -0.10 | -90.91% | 171 | 412 | 50.00% |
| WYNN220520P00060000 | 2022-05-20 12:45PM EDT | 60.00 | 0.05 | 0.05 | 0.11 | -0.13 | -72.22% | 30 | 976 | 53.32% |
| WYNN220520P00061000 | 2022-05-20 1:26PM EDT | 61.00 | 0.33 | 0.25 | 0.30 | -0.02 | -5.71% | 135 | 1,645 | 51.56% |
| WYNN220520P00062000 | 2022-05-20 1:05PM EDT | 62.00 | 0.50 | 0.89 | 0.96 | +0.03 | +6.38% | 164 | 194 | 68.36% |
| WYNN220520P00062500 | 2022-05-20 1:06PM EDT | 62.50 | 0.81 | 1.04 | 1.39 | +0.01 | +1.25% | 82 | 401 | 68.95% |
| WYNN220520P00063000 | 2022-05-20 1:19PM EDT | 63.00 | 1.50 | 1.50 | 1.96 | +0.47 | +45.63% | 217 | 376 | 84.96% |
| WYNN220520P00063500 | 2022-05-20 1:20PM EDT | 63.50 | 2.05 | 1.99 | 2.40 | +0.75 | +57.69% | 54 | 138 | 95.41% |
| WYNN220520P00064000 | 2022-05-20 12:57PM EDT | 64.00 | 2.07 | 2.46 | 2.91 | +0.40 | +23.95% | 733 | 2,069 | 107.03% |
| WYNN220520P00065000 | 2022-05-20 1:12PM EDT | 65.00 | 3.35 | 3.55 | 3.85 | +1.49 | +80.11% | 106 | 1,588 | 131.64% |
| WYNN220520P00066000 | 2022-05-20 11:53AM EDT | 66.00 | 3.40 | 4.55 | 4.95 | +0.10 | +3.03% | 9 | 138 | 158.20% |
| WYNN220520P00067000 | 2022-05-19 1:00PM EDT | 67.00 | 3.45 | 5.55 | 6.00 | 0.00 | - | 1 | 322 | 181.25% |
| WYNN220520P00067500 | 2022-05-20 10:01AM EDT | 67.50 | 4.35 | 6.05 | 6.40 | +0.12 | +2.84% | 109 | 581 | 185.74% |
| WYNN220520P00068000 | 2022-05-20 12:08PM EDT | 68.00 | 5.65 | 6.55 | 6.95 | +1.05 | +22.83% | 2 | 237 | 198.05% |
| WYNN220520P00069000 | 2022-05-20 12:08PM EDT | 69.00 | 6.65 | 7.50 | 7.90 | +1.55 | +30.39% | 15 | 152 | 210.55% |
| WYNN220520P00070000 | 2022-05-20 12:55PM EDT | 70.00 | 8.00 | 8.55 | 8.80 | +1.42 | +21.58% | 133 | 746 | 225.00% |
| WYNN220520P00071000 | 2022-05-17 11:30AM EDT | 71.00 | 5.51 | 9.40 | 9.85 | 0.00 | - | 7 | 243 | 234.96% |
| WYNN220520P00072000 | 2022-05-19 1:03PM EDT | 72.00 | 8.39 | 10.60 | 10.90 | 0.00 | - | 25 | 207 | 267.58% |
| WYNN220520P00072500 | 2022-05-19 2:21PM EDT | 72.50 | 9.25 | 10.95 | 11.50 | +0.39 | +4.40% | 151 | 602 | 272.27% |
| WYNN220520P00073000 | 2022-05-19 2:36PM EDT | 73.00 | 9.50 | 11.40 | 11.85 | 0.00 | - | 10 | 596 | 266.21% |
| WYNN220520P00074000 | 2022-05-20 9:45AM EDT | 74.00 | 10.42 | 12.50 | 12.95 | +1.20 | +13.02% | 1 | 382 | 295.31% |
| WYNN220520P00075000 | 2022-05-20 12:29PM EDT | 75.00 | 12.90 | 13.35 | 13.80 | +1.60 | +14.16% | 1,550 | 2,182 | 287.89% |
| WYNN220520P00076000 | 2022-05-20 12:57PM EDT | 76.00 | 13.97 | 14.40 | 14.90 | +4.17 | +42.55% | 1 | 42 | 313.67% |
| WYNN220520P00077000 | 2022-05-19 1:56PM EDT | 77.00 | 13.03 | 15.25 | 15.90 | 0.00 | - | 1 | 46 | 315.23% |
| WYNN220520P00077500 | 2022-05-20 1:25PM EDT | 77.50 | 16.12 | 16.00 | 16.45 | +1.47 | +10.03% | 7 | 418 | 345.70% |
| WYNN220520P00078000 | 2022-05-17 1:53PM EDT | 78.00 | 12.13 | 16.25 | 17.10 | 0.00 | - | 10 | 56 | 344.92% |
| WYNN220520P00079000 | 2022-05-20 12:11PM EDT | 79.00 | 17.03 | 17.35 | 18.05 | +2.07 | +13.84% | 1 | 50 | 362.11% |
| WYNN220520P00080000 | 2022-05-19 11:23AM EDT | 80.00 | 15.87 | 18.30 | 18.85 | -0.29 | -1.79% | 1 | 1,452 | 353.91% |
| WYNN220520P00081000 | 2022-05-19 3:46PM EDT | 81.00 | 17.93 | 19.40 | 20.00 | 0.00 | - | 6 | 23 | 387.70% |
| WYNN220520P00082000 | 2022-05-17 1:52PM EDT | 82.00 | 16.18 | 20.20 | 21.00 | 0.00 | - | 1 | 77 | 382.81% |
| WYNN220520P00082500 | 2022-05-20 1:08PM EDT | 82.50 | 20.74 | 20.85 | 21.50 | +1.74 | +9.16% | 3 | 74 | 401.95% |
| WYNN220520P00083000 | 2022-05-20 12:13PM EDT | 83.00 | 20.68 | 21.35 | 22.05 | -3.76 | -15.38% | 1 | 5 | 412.50% |
| WYNN220520P00085000 | 2022-05-18 10:57AM EDT | 85.00 | 19.97 | 23.35 | 23.95 | 0.00 | - | 1 | 76 | 426.95% |
| WYNN220520P00087500 | 2022-05-10 12:50PM EDT | 87.50 | 26.93 | 25.75 | 26.70 | 0.00 | - | 2 | 16 | 468.75% |
| WYNN220520P00090000 | 2022-05-13 12:56PM EDT | 90.00 | 24.19 | 28.25 | 29.20 | 0.00 | - | 2 | 1 | 495.70% |
| WYNN220520P00095000 | 2022-05-17 10:13AM EDT | 95.00 | 29.06 | 33.20 | 34.10 | 0.00 | - | 4 | 0 | 532.03% |
| WYNN220520P00100000 | 2022-05-18 3:12PM EDT | 100.00 | 37.36 | 38.15 | 39.00 | 0.00 | - | 32 | 0 | 561.33% |
| WYNN220520P00105000 | 2022-04-20 11:22AM EDT | 105.00 | 26.78 | 43.30 | 44.20 | 0.00 | - | 30 | 4 | 642.97% |
| WYNN220520P00110000 | 2022-04-05 1:13PM EDT | 110.00 | 30.69 | 40.30 | 43.35 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
