Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:01PM EST. Mercado aberto.
Opções de comprapara16 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN221216C00027500 | 2022-08-09 2:18PM EST | 27.50 | 38.70 | 40.75 | 41.20 | 0.00 | - | 8 | 12 | 0.00% |
| WYNN221216C00035000 | 2022-07-01 8:41AM EST | 35.00 | 24.60 | 32.25 | 32.80 | 0.00 | - | - | 2 | 0.00% |
| WYNN221216C00037500 | 2022-07-25 1:50PM EST | 37.50 | 25.92 | 31.15 | 31.90 | 0.00 | - | - | 4 | 0.00% |
| WYNN221216C00040000 | 2022-08-01 12:11PM EST | 40.00 | 24.80 | 28.90 | 29.25 | 0.00 | - | - | 3 | 0.00% |
| WYNN221216C00042500 | 2022-07-12 9:45AM EST | 42.50 | 16.25 | 25.00 | 25.45 | 0.00 | - | - | 22 | 0.00% |
| WYNN221216C00045000 | 2022-08-02 12:34PM EST | 45.00 | 22.14 | 24.40 | 24.75 | 0.00 | - | 2 | 12 | 0.00% |
| WYNN221216C00047500 | 2022-07-05 12:02PM EST | 47.50 | 14.80 | 21.60 | 21.80 | 0.00 | - | - | 13 | 0.00% |
| WYNN221216C00050000 | 2022-08-10 2:50PM EST | 50.00 | 18.27 | 20.25 | 20.50 | -0.13 | -0.71% | 5 | 89 | 0.00% |
| WYNN221216C00052500 | 2022-08-10 8:37AM EST | 52.50 | 16.20 | 18.30 | 18.55 | -3.21 | -16.54% | 4 | 82 | 0.00% |
| WYNN221216C00055000 | 2022-08-11 8:34AM EST | 55.00 | 15.49 | 16.45 | 16.60 | +1.47 | +10.48% | 1 | 236 | 0.00% |
| WYNN221216C00057500 | 2022-08-02 12:09PM EST | 57.50 | 13.20 | 14.55 | 14.80 | 0.00 | - | 2 | 203 | 0.00% |
| WYNN221216C00060000 | 2022-08-11 10:39AM EST | 60.00 | 12.45 | 12.90 | 13.10 | +0.75 | +6.41% | 13 | 356 | 0.00% |
| WYNN221216C00062500 | 2022-08-11 10:20AM EST | 62.50 | 11.10 | 11.30 | 11.50 | +1.00 | +9.90% | 2 | 322 | 0.00% |
| WYNN221216C00065000 | 2022-08-11 11:43AM EST | 65.00 | 9.60 | 9.80 | 10.05 | +0.90 | +10.34% | 13 | 400 | 0.00% |
| WYNN221216C00067500 | 2022-08-11 11:43AM EST | 67.50 | 8.30 | 8.55 | 8.70 | +1.35 | +19.42% | 10 | 375 | 0.00% |
| WYNN221216C00070000 | 2022-08-11 12:58PM EST | 70.00 | 7.39 | 7.35 | 7.55 | +0.59 | +8.68% | 57 | 572 | 0.00% |
| WYNN221216C00072500 | 2022-08-11 8:48AM EST | 72.50 | 5.95 | 6.25 | 6.50 | +0.19 | +3.30% | 4 | 148 | 37.99% |
| WYNN221216C00075000 | 2022-08-11 12:29PM EST | 75.00 | 5.35 | 5.30 | 5.50 | +0.49 | +10.08% | 2 | 410 | 51.47% |
| WYNN221216C00077500 | 2022-08-10 9:07AM EST | 77.50 | 3.90 | 4.45 | 4.70 | -0.60 | -13.33% | 22 | 253 | 58.47% |
| WYNN221216C00080000 | 2022-08-11 12:58PM EST | 80.00 | 3.79 | 3.75 | 3.95 | +0.31 | +8.91% | 5 | 357 | 64.38% |
| WYNN221216C00082500 | 2022-08-10 8:56AM EST | 82.50 | 2.86 | 3.10 | 3.35 | -0.24 | -7.74% | 6 | 95 | 68.90% |
| WYNN221216C00085000 | 2022-08-11 10:42AM EST | 85.00 | 2.50 | 2.61 | 2.77 | +0.03 | +1.21% | 34 | 375 | 72.46% |
| WYNN221216C00087500 | 2022-08-11 9:00AM EST | 87.50 | 2.20 | 2.17 | 2.29 | +0.43 | +24.29% | 5 | 233 | 75.34% |
| WYNN221216C00090000 | 2022-08-11 1:21PM EST | 90.00 | 1.82 | 1.80 | 1.89 | +0.10 | +5.81% | 15 | 238 | 77.81% |
| WYNN221216C00095000 | 2022-08-11 9:35AM EST | 95.00 | 1.40 | 1.23 | 1.32 | +0.19 | +15.70% | 6 | 187 | 82.23% |
| WYNN221216C00100000 | 2022-08-11 11:40AM EST | 100.00 | 0.85 | 0.85 | 0.89 | +0.01 | +1.19% | 70 | 476 | 85.55% |
| WYNN221216C00105000 | 2022-08-11 9:12AM EST | 105.00 | 0.62 | 0.58 | 0.63 | -0.08 | -11.43% | 1 | 372 | 88.77% |
| WYNN221216C00110000 | 2022-08-11 12:27PM EST | 110.00 | 0.44 | 0.40 | 0.46 | -0.07 | -13.73% | 3 | 47 | 91.89% |
| WYNN221216C00115000 | 2022-08-11 9:05AM EST | 115.00 | 0.27 | 0.26 | 0.38 | -0.14 | -34.15% | 1 | 164 | 95.31% |
Opções de vendapara16 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN221216P00027500 | 2022-08-11 12:34PM EST | 27.50 | 0.18 | 0.12 | 0.23 | -0.14 | -43.75% | 25 | 100 | 224.61% |
| WYNN221216P00030000 | 2022-08-11 9:24AM EST | 30.00 | 0.25 | 0.19 | 0.34 | -0.11 | -30.56% | 1 | 2,726 | 221.48% |
| WYNN221216P00032500 | 2022-07-25 12:02PM EST | 32.50 | 0.68 | 0.17 | 0.39 | 0.00 | - | - | 65 | 206.45% |
| WYNN221216P00035000 | 2022-08-10 9:34AM EST | 35.00 | 0.80 | 0.30 | 0.53 | +0.18 | +29.03% | 1 | 1,304 | 204.88% |
| WYNN221216P00037500 | 2022-08-10 2:24PM EST | 37.50 | 0.72 | 0.50 | 0.70 | -0.01 | -1.37% | - | 87 | 204.10% |
| WYNN221216P00040000 | 2022-08-11 1:24PM EST | 40.00 | 0.72 | 0.70 | 0.75 | -0.28 | -28.00% | 2 | 859 | 196.58% |
| WYNN221216P00042500 | 2022-08-11 12:09PM EST | 42.50 | 0.95 | 0.91 | 0.96 | -0.05 | -5.00% | 40 | 285 | 192.77% |
| WYNN221216P00045000 | 2022-08-11 12:59PM EST | 45.00 | 1.20 | 1.15 | 1.25 | -0.40 | -25.00% | 127 | 1,143 | 189.75% |
| WYNN221216P00047500 | 2022-08-11 12:12PM EST | 47.50 | 1.53 | 1.48 | 1.53 | -0.41 | -21.13% | 80 | 235 | 186.43% |
| WYNN221216P00050000 | 2022-08-11 9:47AM EST | 50.00 | 1.95 | 1.85 | 1.98 | -0.65 | -25.00% | 3 | 234 | 184.86% |
| WYNN221216P00052500 | 2022-08-11 12:16PM EST | 52.50 | 2.38 | 2.32 | 2.40 | -0.49 | -17.07% | 9 | 341 | 182.42% |
| WYNN221216P00055000 | 2022-08-10 1:48PM EST | 55.00 | 3.70 | 2.87 | 2.97 | -0.07 | -1.86% | 24 | 1,163 | 181.25% |
| WYNN221216P00057500 | 2022-08-11 9:25AM EST | 57.50 | 3.68 | 3.50 | 3.65 | -1.08 | -22.69% | 18 | 318 | 180.47% |
| WYNN221216P00060000 | 2022-08-11 10:51AM EST | 60.00 | 4.65 | 4.30 | 4.45 | -1.15 | -19.83% | 24 | 553 | 180.93% |
| WYNN221216P00062500 | 2022-08-10 2:59PM EST | 62.50 | 6.35 | 5.20 | 5.35 | -0.50 | -7.30% | 1 | 146 | 181.47% |
| WYNN221216P00065000 | 2022-08-11 1:12PM EST | 65.00 | 6.25 | 6.20 | 6.40 | -1.32 | -17.44% | 10 | 383 | 182.52% |
| WYNN221216P00067500 | 2022-08-10 2:58PM EST | 67.50 | 8.74 | 7.40 | 7.55 | -0.11 | -1.24% | 20 | 618 | 184.47% |
| WYNN221216P00070000 | 2022-08-11 9:10AM EST | 70.00 | 8.73 | 8.65 | 8.80 | -1.02 | -10.46% | 1 | 190 | 186.04% |
| WYNN221216P00072500 | 2022-08-08 9:56AM EST | 72.50 | 10.25 | 10.10 | 10.25 | 0.00 | - | - | 70 | 189.23% |
| WYNN221216P00075000 | 2022-08-08 9:00AM EST | 75.00 | 11.75 | 11.60 | 11.85 | 0.00 | - | - | 165 | 192.53% |
| WYNN221216P00077500 | 2022-08-11 8:49AM EST | 77.50 | 14.05 | 13.30 | 13.50 | -1.15 | -7.57% | 4 | 161 | 196.41% |
| WYNN221216P00080000 | 2022-08-10 11:40AM EST | 80.00 | 16.75 | 15.00 | 15.25 | +0.18 | +1.09% | 1 | 53 | 199.85% |
| WYNN221216P00082500 | 2022-08-11 9:23AM EST | 82.50 | 16.66 | 16.95 | 17.15 | -6.94 | -29.41% | 1 | 77 | 205.13% |
| WYNN221216P00085000 | 2022-08-08 8:52AM EST | 85.00 | 18.73 | 18.90 | 19.20 | 0.00 | - | - | 38 | 210.50% |
| WYNN221216P00087500 | 2022-07-07 9:34AM EST | 87.50 | 31.00 | 22.45 | 22.65 | 0.00 | - | - | 11 | 236.11% |
| WYNN221216P00090000 | 2022-08-11 8:44AM EST | 90.00 | 24.50 | 23.10 | 23.35 | -5.19 | -17.48% | 1 | 38 | 221.34% |
| WYNN221216P00095000 | 2022-07-22 9:52AM EST | 95.00 | 32.70 | 27.55 | 27.80 | 0.00 | - | - | 19 | 233.37% |
| WYNN221216P00100000 | 2022-07-18 11:35AM EST | 100.00 | 42.30 | 32.10 | 32.60 | 0.00 | - | - | 17 | 246.48% |
© 2022 Yahoo. Todos os direitos reservados.
