WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara9 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230609C00065000 | 2023-05-19 9:44AM EDT | 65.00 | 44.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230609C00080000 | 2023-05-30 9:39AM EDT | 80.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230609C00084000 | 2023-06-01 10:52AM EDT | 84.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN230609C00085000 | 2023-06-01 11:24AM EDT | 85.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN230609C00087000 | 2023-06-02 11:00AM EDT | 87.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN230609C00088000 | 2023-06-01 1:35PM EDT | 88.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN230609C00090000 | 2023-06-02 10:10AM EDT | 90.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WYNN230609C00091000 | 2023-06-05 10:00AM EDT | 91.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230609C00092000 | 2023-06-01 9:37AM EDT | 92.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN230609C00093000 | 2023-06-02 9:33AM EDT | 93.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN230609C00094000 | 2023-06-06 9:52AM EDT | 94.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN230609C00095000 | 2023-06-06 2:10PM EDT | 95.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WYNN230609C00096000 | 2023-06-02 2:27PM EDT | 96.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| WYNN230609C00097000 | 2023-06-06 1:06PM EDT | 97.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN230609C00098000 | 2023-06-06 3:50PM EDT | 98.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| WYNN230609C00099000 | 2023-06-06 12:45PM EDT | 99.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WYNN230609C00100000 | 2023-06-06 3:58PM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| WYNN230609C00101000 | 2023-06-06 3:38PM EDT | 101.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| WYNN230609C00102000 | 2023-06-06 3:55PM EDT | 102.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1,665 | 0 | 0.00% |
| WYNN230609C00103000 | 2023-06-06 3:55PM EDT | 103.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 0.78% |
| WYNN230609C00104000 | 2023-06-06 3:59PM EDT | 104.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 3.13% |
| WYNN230609C00105000 | 2023-06-06 3:59PM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,687 | 0 | 6.25% |
| WYNN230609C00106000 | 2023-06-06 3:57PM EDT | 106.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,799 | 0 | 6.25% |
| WYNN230609C00107000 | 2023-06-06 3:55PM EDT | 107.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| WYNN230609C00108000 | 2023-06-06 3:59PM EDT | 108.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,219 | 0 | 12.50% |
| WYNN230609C00109000 | 2023-06-06 3:45PM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| WYNN230609C00110000 | 2023-06-06 3:59PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| WYNN230609C00111000 | 2023-06-06 3:53PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| WYNN230609C00112000 | 2023-06-06 12:21PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| WYNN230609C00113000 | 2023-06-05 3:54PM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| WYNN230609C00114000 | 2023-06-06 10:05AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WYNN230609C00115000 | 2023-06-06 3:22PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| WYNN230609C00116000 | 2023-06-05 3:04PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| WYNN230609C00117000 | 2023-06-05 9:30AM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN230609C00118000 | 2023-06-02 2:30PM EDT | 118.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WYNN230609C00119000 | 2023-05-31 9:40AM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN230609C00120000 | 2023-06-05 3:53PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WYNN230609C00121000 | 2023-05-23 11:57AM EDT | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN230609C00122000 | 2023-05-19 3:20PM EDT | 122.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WYNN230609C00123000 | 2023-05-31 3:36PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN230609C00125000 | 2023-05-30 10:18AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WYNN230609C00130000 | 2023-05-30 3:56PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WYNN230609C00135000 | 2023-05-03 12:34PM EDT | 135.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 132.03% |
| WYNN230609C00145000 | 2023-05-17 9:50AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara9 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230609P00060000 | 2023-05-26 1:05PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WYNN230609P00075000 | 2023-06-02 1:19PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| WYNN230609P00077000 | 2023-06-02 2:38PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WYNN230609P00079000 | 2023-06-02 2:18PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN230609P00080000 | 2023-06-05 2:28PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| WYNN230609P00081000 | 2023-06-05 3:42PM EDT | 81.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 13 | 0 | 93.75% |
| WYNN230609P00082000 | 2023-06-06 10:44AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WYNN230609P00083000 | 2023-06-05 3:04PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WYNN230609P00085000 | 2023-06-06 1:48PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| WYNN230609P00086000 | 2023-06-02 2:27PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WYNN230609P00087000 | 2023-06-06 3:05PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WYNN230609P00088000 | 2023-06-06 10:33AM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WYNN230609P00089000 | 2023-06-06 12:00PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WYNN230609P00090000 | 2023-06-06 2:52PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| WYNN230609P00091000 | 2023-06-06 11:43AM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WYNN230609P00092000 | 2023-06-06 10:45AM EDT | 92.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN230609P00093000 | 2023-06-06 2:45PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| WYNN230609P00094000 | 2023-06-06 1:50PM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| WYNN230609P00095000 | 2023-06-06 3:07PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| WYNN230609P00096000 | 2023-06-06 3:55PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| WYNN230609P00097000 | 2023-06-06 3:59PM EDT | 97.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 12.50% |
| WYNN230609P00098000 | 2023-06-06 2:19PM EDT | 98.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| WYNN230609P00099000 | 2023-06-06 3:55PM EDT | 99.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| WYNN230609P00100000 | 2023-06-06 3:55PM EDT | 100.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| WYNN230609P00101000 | 2023-06-06 3:55PM EDT | 101.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 6.25% |
| WYNN230609P00102000 | 2023-06-06 3:59PM EDT | 102.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 3.13% |
| WYNN230609P00103000 | 2023-06-06 3:07PM EDT | 103.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WYNN230609P00104000 | 2023-06-06 1:57PM EDT | 104.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WYNN230609P00105000 | 2023-06-06 1:37PM EDT | 105.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WYNN230609P00106000 | 2023-06-06 1:38PM EDT | 106.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WYNN230609P00107000 | 2023-06-05 12:46PM EDT | 107.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN230609P00108000 | 2023-06-05 11:41AM EDT | 108.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN230609P00109000 | 2023-06-06 9:44AM EDT | 109.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230609P00110000 | 2023-06-06 3:58PM EDT | 110.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| WYNN230609P00111000 | 2023-05-30 9:44AM EDT | 111.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN230609P00112000 | 2023-06-06 11:28AM EDT | 112.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN230609P00113000 | 2023-06-06 9:44AM EDT | 113.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230609P00114000 | 2023-05-30 11:48AM EDT | 114.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230609P00115000 | 2023-05-30 10:30AM EDT | 115.00 | 16.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WYNN230609P00116000 | 2023-05-30 12:37PM EDT | 116.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN230609P00117000 | 2023-06-05 12:05PM EDT | 117.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN230609P00118000 | 2023-05-30 9:40AM EDT | 118.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN230609P00119000 | 2023-05-31 9:57AM EDT | 119.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230609P00120000 | 2023-05-31 10:14AM EDT | 120.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230609P00121000 | 2023-05-30 10:09AM EDT | 121.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230609P00123000 | 2023-06-02 10:12AM EDT | 123.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230609P00124000 | 2023-06-05 10:30AM EDT | 124.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230609P00130000 | 2023-05-23 9:44AM EDT | 130.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN230609P00135000 | 2023-05-22 9:40AM EDT | 135.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.