Mercado fechará em 2 h 16 min

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
61,92-0,88 (-1,40%)
A partir de 01:43PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WYNN220520C000400002022-05-11 12:47PM EDT40.0020.1521.0521.600.00-110.00%
WYNN220520C000500002022-05-13 9:45AM EDT50.0013.9111.0011.600.00-6170.00%
WYNN220520C000550002022-05-18 3:39PM EDT55.007.776.156.450.00-5410.00%
WYNN220520C000585002022-05-16 12:08AM EDT58.506.102.643.200.00--30.00%
WYNN220520C000590002022-05-20 12:44PM EDT59.003.002.102.73-1.10-26.83%1920.00%
WYNN220520C000600002022-05-20 1:00PM EDT60.002.041.201.65-1.11-35.24%381090.00%
WYNN220520C000610002022-05-20 1:10PM EDT61.000.890.520.59-1.94-68.55%16760.00%
WYNN220520C000620002022-05-20 1:23PM EDT62.000.200.150.18-1.38-87.34%14057916.80%
WYNN220520C000625002022-05-20 1:20PM EDT62.500.100.060.12-1.50-93.75%4727825.59%
WYNN220520C000630002022-05-20 1:10PM EDT63.000.070.030.07-0.86-92.47%5938430.47%
WYNN220520C000635002022-05-20 12:33PM EDT63.500.110.010.05-0.90-89.11%599235.94%
WYNN220520C000640002022-05-20 1:25PM EDT64.000.020.010.03-0.52-96.30%1191,16639.45%
WYNN220520C000650002022-05-20 1:10PM EDT65.000.020.010.03-0.28-93.33%2032,59250.00%
WYNN220520C000660002022-05-20 12:55PM EDT66.000.030.000.03-0.09-75.00%14646859.38%
WYNN220520C000670002022-05-20 10:46AM EDT67.000.020.000.03-0.07-77.78%71,08571.88%
WYNN220520C000675002022-05-19 12:56PM EDT67.500.030.000.03-0.10-76.92%552176.56%
WYNN220520C000680002022-05-20 11:33AM EDT68.000.020.010.03-0.03-60.00%3128085.94%
WYNN220520C000690002022-05-20 12:16PM EDT69.000.030.010.03-0.01-25.00%2496896.88%
WYNN220520C000700002022-05-20 1:19PM EDT70.000.010.010.03-0.02-66.67%781,835107.81%
WYNN220520C000710002022-05-20 10:44AM EDT71.000.020.000.03-0.01-33.33%21,768114.06%
WYNN220520C000720002022-05-20 12:33PM EDT72.000.010.000.03-0.03-75.00%1111,388125.00%
WYNN220520C000725002022-05-20 9:57AM EDT72.500.030.000.03+0.01+50.00%3815128.13%
WYNN220520C000730002022-05-20 12:01PM EDT73.000.010.000.03-0.03-75.00%2556134.38%
WYNN220520C000740002022-05-20 11:00AM EDT74.000.020.000.03+0.01+100.00%2549143.75%
WYNN220520C000750002022-05-20 12:41PM EDT75.000.010.010.03-0.01-50.00%1102,005159.38%
WYNN220520C000760002022-05-20 12:14PM EDT76.000.010.000.03-0.04-80.00%149530162.50%
WYNN220520C000770002022-05-20 11:58AM EDT77.000.010.000.030.00-330530171.88%
WYNN220520C000775002022-05-19 3:43PM EDT77.500.010.000.030.00-1623175.00%
WYNN220520C000780002022-05-20 11:59AM EDT78.000.010.000.030.00-100614179.69%
WYNN220520C000790002022-05-20 11:58AM EDT79.000.010.000.03-0.01-50.00%179646187.50%
WYNN220520C000800002022-05-20 11:11AM EDT80.000.010.000.010.00-553,608175.00%
WYNN220520C000810002022-05-20 10:23AM EDT81.000.020.000.03+0.01+100.00%2299206.25%
WYNN220520C000820002022-05-17 11:06AM EDT82.000.020.000.030.00-6247212.50%
WYNN220520C000825002022-05-20 11:05AM EDT82.500.010.000.03-0.02-66.67%12,108215.63%
WYNN220520C000830002022-05-20 9:42AM EDT83.000.010.000.01-0.01-50.00%2132193.75%
WYNN220520C000850002022-05-20 10:33AM EDT85.000.010.000.010.00-61,323212.50%
WYNN220520C000875002022-05-20 11:10AM EDT87.500.020.000.01+0.01+100.00%16726225.00%
WYNN220520C000900002022-05-19 9:41AM EDT90.000.050.000.010.00-31,188243.75%
WYNN220520C000950002022-05-20 11:27AM EDT95.000.010.000.030.00-4559306.25%
WYNN220520C001000002022-05-19 2:21PM EDT100.000.010.000.020.00-11,186325.00%
WYNN220520C001050002022-05-12 12:29PM EDT105.000.010.000.010.00-1212337.50%
WYNN220520C001100002022-05-16 12:32PM EDT110.000.010.000.230.00-19130506.25%
WYNN220520C001150002022-05-16 3:01PM EDT115.000.010.000.030.00-70231425.00%
Opções de vendapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WYNN220520P000375002022-05-16 3:05PM EDT37.500.010.000.030.00-10106375.00%
WYNN220520P000400002022-05-17 1:40PM EDT40.000.070.000.010.00-128293.75%
WYNN220520P000425002022-05-17 1:44PM EDT42.500.010.000.030.00-3053287.50%
WYNN220520P000450002022-05-13 2:52PM EDT45.000.030.000.030.00-5144246.88%
WYNN220520P000475002022-05-18 12:18PM EDT47.500.020.000.030.00-30343209.38%
WYNN220520P000500002022-05-18 3:29PM EDT50.000.040.000.060.00-362,086189.06%
WYNN220520P000510002022-05-19 10:45AM EDT51.000.050.000.060.00-213173.44%
WYNN220520P000535002022-05-16 12:08AM EDT53.500.110.000.030.00--8123.44%
WYNN220520P000550002022-05-19 2:58PM EDT55.000.030.000.03-0.01-25.00%11,298103.13%
WYNN220520P000560002022-05-20 9:54AM EDT56.000.030.000.03-0.07-70.00%18789.06%
WYNN220520P000570002022-05-18 3:37PM EDT57.000.190.000.030.00-194175.00%
WYNN220520P000575002022-05-20 10:49AM EDT57.500.010.020.03-0.06-85.71%601874.22%
WYNN220520P000580002022-05-20 9:58AM EDT58.000.030.000.03-0.03-50.00%510160.94%
WYNN220520P000585002022-05-18 12:14PM EDT58.500.120.000.040.00-1643257.03%
WYNN220520P000590002022-05-20 12:30PM EDT59.000.010.000.04-0.10-90.91%17141250.00%
WYNN220520P000600002022-05-20 12:45PM EDT60.000.050.050.11-0.13-72.22%3097653.32%
WYNN220520P000610002022-05-20 1:26PM EDT61.000.330.250.30-0.02-5.71%1351,64551.56%
WYNN220520P000620002022-05-20 1:05PM EDT62.000.500.890.96+0.03+6.38%16419468.36%
WYNN220520P000625002022-05-20 1:06PM EDT62.500.811.041.39+0.01+1.25%8240168.95%
WYNN220520P000630002022-05-20 1:19PM EDT63.001.501.501.96+0.47+45.63%21737684.96%
WYNN220520P000635002022-05-20 1:20PM EDT63.502.051.992.40+0.75+57.69%5413895.41%
WYNN220520P000640002022-05-20 12:57PM EDT64.002.072.462.91+0.40+23.95%7332,069107.03%
WYNN220520P000650002022-05-20 1:12PM EDT65.003.353.553.85+1.49+80.11%1061,588131.64%
WYNN220520P000660002022-05-20 11:53AM EDT66.003.404.554.95+0.10+3.03%9138158.20%
WYNN220520P000670002022-05-19 1:00PM EDT67.003.455.556.000.00-1322181.25%
WYNN220520P000675002022-05-20 10:01AM EDT67.504.356.056.40+0.12+2.84%109581185.74%
WYNN220520P000680002022-05-20 12:08PM EDT68.005.656.556.95+1.05+22.83%2237198.05%
WYNN220520P000690002022-05-20 12:08PM EDT69.006.657.507.90+1.55+30.39%15152210.55%
WYNN220520P000700002022-05-20 12:55PM EDT70.008.008.558.80+1.42+21.58%133746225.00%
WYNN220520P000710002022-05-17 11:30AM EDT71.005.519.409.850.00-7243234.96%
WYNN220520P000720002022-05-19 1:03PM EDT72.008.3910.6010.900.00-25207267.58%
WYNN220520P000725002022-05-19 2:21PM EDT72.509.2510.9511.50+0.39+4.40%151602272.27%
WYNN220520P000730002022-05-19 2:36PM EDT73.009.5011.4011.850.00-10596266.21%
WYNN220520P000740002022-05-20 9:45AM EDT74.0010.4212.5012.95+1.20+13.02%1382295.31%
WYNN220520P000750002022-05-20 12:29PM EDT75.0012.9013.3513.80+1.60+14.16%1,5502,182287.89%
WYNN220520P000760002022-05-20 12:57PM EDT76.0013.9714.4014.90+4.17+42.55%142313.67%
WYNN220520P000770002022-05-19 1:56PM EDT77.0013.0315.2515.900.00-146315.23%
WYNN220520P000775002022-05-20 1:25PM EDT77.5016.1216.0016.45+1.47+10.03%7418345.70%
WYNN220520P000780002022-05-17 1:53PM EDT78.0012.1316.2517.100.00-1056344.92%
WYNN220520P000790002022-05-20 12:11PM EDT79.0017.0317.3518.05+2.07+13.84%150362.11%
WYNN220520P000800002022-05-19 11:23AM EDT80.0015.8718.3018.85-0.29-1.79%11,452353.91%
WYNN220520P000810002022-05-19 3:46PM EDT81.0017.9319.4020.000.00-623387.70%
WYNN220520P000820002022-05-17 1:52PM EDT82.0016.1820.2021.000.00-177382.81%
WYNN220520P000825002022-05-20 1:08PM EDT82.5020.7420.8521.50+1.74+9.16%374401.95%
WYNN220520P000830002022-05-20 12:13PM EDT83.0020.6821.3522.05-3.76-15.38%15412.50%
WYNN220520P000850002022-05-18 10:57AM EDT85.0019.9723.3523.950.00-176426.95%
WYNN220520P000875002022-05-10 12:50PM EDT87.5026.9325.7526.700.00-216468.75%
WYNN220520P000900002022-05-13 12:56PM EDT90.0024.1928.2529.200.00-21495.70%
WYNN220520P000950002022-05-17 10:13AM EDT95.0029.0633.2034.100.00-40532.03%
WYNN220520P001000002022-05-18 3:12PM EDT100.0037.3638.1539.000.00-320561.33%
WYNN220520P001050002022-04-20 11:22AM EDT105.0026.7843.3044.200.00-304642.97%
WYNN220520P001100002022-04-05 1:13PM EDT110.0030.6940.3043.350.00--00.00%