Mercado fechado

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
78,33+3,40 (+4,54%)
A partir de 02:01PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WYNN221216C000275002022-08-09 2:18PM EST27.5038.7040.7541.200.00-8120.00%
WYNN221216C000350002022-07-01 8:41AM EST35.0024.6032.2532.800.00--20.00%
WYNN221216C000375002022-07-25 1:50PM EST37.5025.9231.1531.900.00--40.00%
WYNN221216C000400002022-08-01 12:11PM EST40.0024.8028.9029.250.00--30.00%
WYNN221216C000425002022-07-12 9:45AM EST42.5016.2525.0025.450.00--220.00%
WYNN221216C000450002022-08-02 12:34PM EST45.0022.1424.4024.750.00-2120.00%
WYNN221216C000475002022-07-05 12:02PM EST47.5014.8021.6021.800.00--130.00%
WYNN221216C000500002022-08-10 2:50PM EST50.0018.2720.2520.50-0.13-0.71%5890.00%
WYNN221216C000525002022-08-10 8:37AM EST52.5016.2018.3018.55-3.21-16.54%4820.00%
WYNN221216C000550002022-08-11 8:34AM EST55.0015.4916.4516.60+1.47+10.48%12360.00%
WYNN221216C000575002022-08-02 12:09PM EST57.5013.2014.5514.800.00-22030.00%
WYNN221216C000600002022-08-11 10:39AM EST60.0012.4512.9013.10+0.75+6.41%133560.00%
WYNN221216C000625002022-08-11 10:20AM EST62.5011.1011.3011.50+1.00+9.90%23220.00%
WYNN221216C000650002022-08-11 11:43AM EST65.009.609.8010.05+0.90+10.34%134000.00%
WYNN221216C000675002022-08-11 11:43AM EST67.508.308.558.70+1.35+19.42%103750.00%
WYNN221216C000700002022-08-11 12:58PM EST70.007.397.357.55+0.59+8.68%575720.00%
WYNN221216C000725002022-08-11 8:48AM EST72.505.956.256.50+0.19+3.30%414837.99%
WYNN221216C000750002022-08-11 12:29PM EST75.005.355.305.50+0.49+10.08%241051.47%
WYNN221216C000775002022-08-10 9:07AM EST77.503.904.454.70-0.60-13.33%2225358.47%
WYNN221216C000800002022-08-11 12:58PM EST80.003.793.753.95+0.31+8.91%535764.38%
WYNN221216C000825002022-08-10 8:56AM EST82.502.863.103.35-0.24-7.74%69568.90%
WYNN221216C000850002022-08-11 10:42AM EST85.002.502.612.77+0.03+1.21%3437572.46%
WYNN221216C000875002022-08-11 9:00AM EST87.502.202.172.29+0.43+24.29%523375.34%
WYNN221216C000900002022-08-11 1:21PM EST90.001.821.801.89+0.10+5.81%1523877.81%
WYNN221216C000950002022-08-11 9:35AM EST95.001.401.231.32+0.19+15.70%618782.23%
WYNN221216C001000002022-08-11 11:40AM EST100.000.850.850.89+0.01+1.19%7047685.55%
WYNN221216C001050002022-08-11 9:12AM EST105.000.620.580.63-0.08-11.43%137288.77%
WYNN221216C001100002022-08-11 12:27PM EST110.000.440.400.46-0.07-13.73%34791.89%
WYNN221216C001150002022-08-11 9:05AM EST115.000.270.260.38-0.14-34.15%116495.31%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WYNN221216P000275002022-08-11 12:34PM EST27.500.180.120.23-0.14-43.75%25100224.61%
WYNN221216P000300002022-08-11 9:24AM EST30.000.250.190.34-0.11-30.56%12,726221.48%
WYNN221216P000325002022-07-25 12:02PM EST32.500.680.170.390.00--65206.45%
WYNN221216P000350002022-08-10 9:34AM EST35.000.800.300.53+0.18+29.03%11,304204.88%
WYNN221216P000375002022-08-10 2:24PM EST37.500.720.500.70-0.01-1.37%-87204.10%
WYNN221216P000400002022-08-11 1:24PM EST40.000.720.700.75-0.28-28.00%2859196.58%
WYNN221216P000425002022-08-11 12:09PM EST42.500.950.910.96-0.05-5.00%40285192.77%
WYNN221216P000450002022-08-11 12:59PM EST45.001.201.151.25-0.40-25.00%1271,143189.75%
WYNN221216P000475002022-08-11 12:12PM EST47.501.531.481.53-0.41-21.13%80235186.43%
WYNN221216P000500002022-08-11 9:47AM EST50.001.951.851.98-0.65-25.00%3234184.86%
WYNN221216P000525002022-08-11 12:16PM EST52.502.382.322.40-0.49-17.07%9341182.42%
WYNN221216P000550002022-08-10 1:48PM EST55.003.702.872.97-0.07-1.86%241,163181.25%
WYNN221216P000575002022-08-11 9:25AM EST57.503.683.503.65-1.08-22.69%18318180.47%
WYNN221216P000600002022-08-11 10:51AM EST60.004.654.304.45-1.15-19.83%24553180.93%
WYNN221216P000625002022-08-10 2:59PM EST62.506.355.205.35-0.50-7.30%1146181.47%
WYNN221216P000650002022-08-11 1:12PM EST65.006.256.206.40-1.32-17.44%10383182.52%
WYNN221216P000675002022-08-10 2:58PM EST67.508.747.407.55-0.11-1.24%20618184.47%
WYNN221216P000700002022-08-11 9:10AM EST70.008.738.658.80-1.02-10.46%1190186.04%
WYNN221216P000725002022-08-08 9:56AM EST72.5010.2510.1010.250.00--70189.23%
WYNN221216P000750002022-08-08 9:00AM EST75.0011.7511.6011.850.00--165192.53%
WYNN221216P000775002022-08-11 8:49AM EST77.5014.0513.3013.50-1.15-7.57%4161196.41%
WYNN221216P000800002022-08-10 11:40AM EST80.0016.7515.0015.25+0.18+1.09%153199.85%
WYNN221216P000825002022-08-11 9:23AM EST82.5016.6616.9517.15-6.94-29.41%177205.13%
WYNN221216P000850002022-08-08 8:52AM EST85.0018.7318.9019.200.00--38210.50%
WYNN221216P000875002022-07-07 9:34AM EST87.5031.0022.4522.650.00--11236.11%
WYNN221216P000900002022-08-11 8:44AM EST90.0024.5023.1023.35-5.19-17.48%138221.34%
WYNN221216P000950002022-07-22 9:52AM EST95.0032.7027.5527.800.00--19233.37%
WYNN221216P001000002022-07-18 11:35AM EST100.0042.3032.1032.600.00--17246.48%