WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WYNN230609C000650002023-05-19 9:44AM EDT65.0044.310.000.000.00-100.00%
WYNN230609C000800002023-05-30 9:39AM EDT80.0020.950.000.000.00-100.00%
WYNN230609C000840002023-06-01 10:52AM EDT84.0013.150.000.000.00--00.00%
WYNN230609C000850002023-06-01 11:24AM EDT85.0011.800.000.000.00--00.00%
WYNN230609C000870002023-06-02 11:00AM EDT87.0013.950.000.000.00-200.00%
WYNN230609C000880002023-06-01 1:35PM EDT88.0010.450.000.000.00--00.00%
WYNN230609C000900002023-06-02 10:10AM EDT90.009.400.000.000.00-800.00%
WYNN230609C000910002023-06-05 10:00AM EDT91.008.650.000.000.00-100.00%
WYNN230609C000920002023-06-01 9:37AM EDT92.005.600.000.000.00-300.00%
WYNN230609C000930002023-06-02 9:33AM EDT93.006.190.000.000.00-1000.00%
WYNN230609C000940002023-06-06 9:52AM EDT94.007.990.000.000.00-200.00%
WYNN230609C000950002023-06-06 2:10PM EDT95.008.250.000.000.00-1100.00%
WYNN230609C000960002023-06-02 2:27PM EDT96.005.700.000.000.00-2400.00%
WYNN230609C000970002023-06-06 1:06PM EDT97.006.370.000.000.00-300.00%
WYNN230609C000980002023-06-06 3:50PM EDT98.005.040.000.000.00-8000.00%
WYNN230609C000990002023-06-06 12:45PM EDT99.004.900.000.000.00-1100.00%
WYNN230609C001000002023-06-06 3:58PM EDT100.003.300.000.000.00-50700.00%
WYNN230609C001010002023-06-06 3:38PM EDT101.002.720.000.000.00-50000.00%
WYNN230609C001020002023-06-06 3:55PM EDT102.002.040.000.000.00-1,66500.00%
WYNN230609C001030002023-06-06 3:55PM EDT103.001.480.000.000.00-80100.78%
WYNN230609C001040002023-06-06 3:59PM EDT104.000.950.000.000.00-55203.13%
WYNN230609C001050002023-06-06 3:59PM EDT105.000.650.000.000.00-1,68706.25%
WYNN230609C001060002023-06-06 3:57PM EDT106.000.490.000.000.00-1,79906.25%
WYNN230609C001070002023-06-06 3:55PM EDT107.000.340.000.000.00-210012.50%
WYNN230609C001080002023-06-06 3:59PM EDT108.000.190.000.000.00-2,219012.50%
WYNN230609C001090002023-06-06 3:45PM EDT109.000.150.000.000.00-34012.50%
WYNN230609C001100002023-06-06 3:59PM EDT110.000.090.000.000.00-161025.00%
WYNN230609C001110002023-06-06 3:53PM EDT111.000.050.000.000.00-6025.00%
WYNN230609C001120002023-06-06 12:21PM EDT112.000.100.000.000.00-57025.00%
WYNN230609C001130002023-06-05 3:54PM EDT113.000.060.000.000.00-32025.00%
WYNN230609C001140002023-06-06 10:05AM EDT114.000.050.000.000.00-3025.00%
WYNN230609C001150002023-06-06 3:22PM EDT115.000.020.000.000.00-13025.00%
WYNN230609C001160002023-06-05 3:04PM EDT116.000.010.000.000.00-23025.00%
WYNN230609C001170002023-06-05 9:30AM EDT117.000.010.000.000.00-1025.00%
WYNN230609C001180002023-06-02 2:30PM EDT118.000.100.000.000.00-7025.00%
WYNN230609C001190002023-05-31 9:40AM EDT119.000.030.000.000.00-1050.00%
WYNN230609C001200002023-06-05 3:53PM EDT120.000.040.000.000.00-6050.00%
WYNN230609C001210002023-05-23 11:57AM EDT121.000.060.000.000.00-1050.00%
WYNN230609C001220002023-05-19 3:20PM EDT122.000.240.000.000.00-3050.00%
WYNN230609C001230002023-05-31 3:36PM EDT123.000.030.000.000.00-1050.00%
WYNN230609C001250002023-05-30 10:18AM EDT125.000.050.000.000.00-2050.00%
WYNN230609C001300002023-05-30 3:56PM EDT130.000.030.000.000.00-6050.00%
WYNN230609C001350002023-05-03 12:34PM EDT135.000.170.000.110.00-11132.03%
WYNN230609C001450002023-05-17 9:50AM EDT145.000.600.000.000.00--050.00%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WYNN230609P000600002023-05-26 1:05PM EDT60.000.050.000.000.00-2050.00%
WYNN230609P000750002023-06-02 1:19PM EDT75.000.040.000.000.00-75050.00%
WYNN230609P000770002023-06-02 2:38PM EDT77.000.020.000.000.00-2050.00%
WYNN230609P000790002023-06-02 2:18PM EDT79.000.020.000.000.00-1050.00%
WYNN230609P000800002023-06-05 2:28PM EDT80.000.020.000.000.00-30050.00%
WYNN230609P000810002023-06-05 3:42PM EDT81.000.030.010.000.00-13093.75%
WYNN230609P000820002023-06-06 10:44AM EDT82.000.010.000.000.00-10050.00%
WYNN230609P000830002023-06-05 3:04PM EDT83.000.040.000.000.00-7050.00%
WYNN230609P000850002023-06-06 1:48PM EDT85.000.010.000.000.00-18050.00%
WYNN230609P000860002023-06-02 2:27PM EDT86.000.080.000.000.00-3050.00%
WYNN230609P000870002023-06-06 3:05PM EDT87.000.020.000.000.00-5050.00%
WYNN230609P000880002023-06-06 10:33AM EDT88.000.030.000.000.00-3050.00%
WYNN230609P000890002023-06-06 12:00PM EDT89.000.030.000.000.00-3050.00%
WYNN230609P000900002023-06-06 2:52PM EDT90.000.020.000.000.00-62025.00%
WYNN230609P000910002023-06-06 11:43AM EDT91.000.040.000.000.00-7025.00%
WYNN230609P000920002023-06-06 10:45AM EDT92.000.070.000.000.00-2025.00%
WYNN230609P000930002023-06-06 2:45PM EDT93.000.050.000.000.00-45025.00%
WYNN230609P000940002023-06-06 1:50PM EDT94.000.060.000.000.00-141025.00%
WYNN230609P000950002023-06-06 3:07PM EDT95.000.070.000.000.00-48025.00%
WYNN230609P000960002023-06-06 3:55PM EDT96.000.110.000.000.00-43025.00%
WYNN230609P000970002023-06-06 3:59PM EDT97.000.170.000.000.00-801012.50%
WYNN230609P000980002023-06-06 2:19PM EDT98.000.190.000.000.00-43012.50%
WYNN230609P000990002023-06-06 3:55PM EDT99.000.300.000.000.00-74012.50%
WYNN230609P001000002023-06-06 3:55PM EDT100.000.440.000.000.00-10206.25%
WYNN230609P001010002023-06-06 3:55PM EDT101.000.680.000.000.00-28706.25%
WYNN230609P001020002023-06-06 3:59PM EDT102.001.120.000.000.00-76503.13%
WYNN230609P001030002023-06-06 3:07PM EDT103.001.170.000.000.00-2000.00%
WYNN230609P001040002023-06-06 1:57PM EDT104.001.880.000.000.00-1600.00%
WYNN230609P001050002023-06-06 1:37PM EDT105.002.420.000.000.00-600.00%
WYNN230609P001060002023-06-06 1:38PM EDT106.003.300.000.000.00-700.00%
WYNN230609P001070002023-06-05 12:46PM EDT107.006.110.000.000.00-200.00%
WYNN230609P001080002023-06-05 11:41AM EDT108.007.570.000.000.00-400.00%
WYNN230609P001090002023-06-06 9:44AM EDT109.008.000.000.000.00-100.00%
WYNN230609P001100002023-06-06 3:58PM EDT110.007.300.000.000.00-3300.00%
WYNN230609P001110002023-05-30 9:44AM EDT111.0010.950.000.000.00-400.00%
WYNN230609P001120002023-06-06 11:28AM EDT112.008.710.000.000.00-400.00%
WYNN230609P001130002023-06-06 9:44AM EDT113.0011.950.000.000.00-100.00%
WYNN230609P001140002023-05-30 11:48AM EDT114.0015.100.000.000.00-100.00%
WYNN230609P001150002023-05-30 10:30AM EDT115.0016.140.000.000.00-900.00%
WYNN230609P001160002023-05-30 12:37PM EDT116.0016.900.000.000.00-300.00%
WYNN230609P001170002023-06-05 12:05PM EDT117.0016.100.000.000.00-200.00%
WYNN230609P001180002023-05-30 9:40AM EDT118.0017.250.000.000.00--00.00%
WYNN230609P001190002023-05-31 9:57AM EDT119.0021.700.000.000.00-100.00%
WYNN230609P001200002023-05-31 10:14AM EDT120.0023.000.000.000.00-100.00%
WYNN230609P001210002023-05-30 10:09AM EDT121.0021.250.000.000.00-100.00%
WYNN230609P001230002023-06-02 10:12AM EDT123.0023.650.000.000.00-100.00%
WYNN230609P001240002023-06-05 10:30AM EDT124.0024.600.000.000.00-100.00%
WYNN230609P001300002023-05-23 9:44AM EDT130.0024.300.000.000.00--00.00%
WYNN230609P001350002023-05-22 9:40AM EDT135.0024.050.000.000.00--00.00%