Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
90,42+1,32 (+1,48%)
No fechamento: 4:00PM EDT
90,68 +0,26 (+0,29%)
Pós-fechamento: 07:07PM EDT
Pós-fechamento: 07:07PM EDT
Opções de comprapara29 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN211029C00070000 | 2021-09-23 12:15PM EDT | 70.00 | 15.00 | 18.35 | 20.15 | 0.00 | - | - | 1 | 0.00% |
| WYNN211029C00075000 | 2021-10-25 2:48PM EDT | 75.00 | 15.00 | 14.30 | 16.45 | -2.45 | -14.04% | 10 | 15 | 148.63% |
| WYNN211029C00078000 | 2021-10-18 2:18AM EDT | 78.00 | 12.15 | 11.00 | 13.65 | +0.07 | +0.58% | - | 5 | 134.38% |
| WYNN211029C00080000 | 2021-10-25 10:19AM EDT | 80.00 | 10.28 | 10.20 | 10.75 | +0.78 | +8.21% | 2 | 102 | 54.30% |
| WYNN211029C00081000 | 2021-10-20 1:36PM EDT | 81.00 | 9.80 | 8.80 | 9.90 | 0.00 | - | 2 | 9 | 80.37% |
| WYNN211029C00082000 | 2021-10-22 2:41PM EDT | 82.00 | 7.24 | 7.60 | 8.90 | 0.00 | - | 1 | 25 | 73.83% |
| WYNN211029C00083000 | 2021-10-25 11:47AM EDT | 83.00 | 7.36 | 6.45 | 8.35 | +1.10 | +17.57% | 2 | 20 | 85.06% |
| WYNN211029C00084000 | 2021-10-22 2:46PM EDT | 84.00 | 5.50 | 6.35 | 6.85 | 0.00 | - | 4 | 134 | 58.50% |
| WYNN211029C00085000 | 2021-10-25 11:36AM EDT | 85.00 | 5.70 | 5.15 | 5.70 | +1.17 | +25.83% | 29 | 312 | 45.31% |
| WYNN211029C00086000 | 2021-10-25 1:23PM EDT | 86.00 | 4.60 | 4.50 | 4.85 | +0.71 | +18.25% | 11 | 53 | 45.22% |
| WYNN211029C00087000 | 2021-10-25 3:20PM EDT | 87.00 | 3.90 | 3.60 | 4.05 | +0.10 | +2.63% | 8 | 261 | 44.92% |
| WYNN211029C00087500 | 2021-10-25 12:17PM EDT | 87.50 | 3.16 | 3.30 | 3.55 | +0.36 | +12.86% | 6 | 12 | 41.11% |
| WYNN211029C00088000 | 2021-10-25 2:54PM EDT | 88.00 | 3.15 | 2.92 | 3.40 | +0.61 | +24.02% | 23 | 74 | 46.97% |
| WYNN211029C00089000 | 2021-10-25 3:51PM EDT | 89.00 | 2.19 | 2.23 | 2.64 | +0.23 | +11.73% | 93 | 308 | 43.99% |
| WYNN211029C00090000 | 2021-10-25 3:19PM EDT | 90.00 | 1.81 | 1.67 | 2.04 | +0.30 | +19.87% | 772 | 3,156 | 43.26% |
| WYNN211029C00091000 | 2021-10-25 3:54PM EDT | 91.00 | 1.26 | 1.21 | 1.52 | +0.13 | +11.50% | 372 | 283 | 42.38% |
| WYNN211029C00091500 | 2021-10-25 3:43PM EDT | 91.50 | 1.11 | 0.96 | 1.14 | +0.12 | +12.12% | 165 | 149 | 38.23% |
| WYNN211029C00092000 | 2021-10-25 3:59PM EDT | 92.00 | 0.91 | 0.85 | 0.94 | +0.07 | +8.33% | 567 | 298 | 37.74% |
| WYNN211029C00092500 | 2021-10-25 2:24PM EDT | 92.50 | 0.79 | 0.69 | 0.77 | +0.05 | +6.76% | 74 | 74 | 37.45% |
| WYNN211029C00093000 | 2021-10-25 2:46PM EDT | 93.00 | 0.60 | 0.50 | 0.63 | +0.24 | +66.67% | 387 | 472 | 37.35% |
| WYNN211029C00093500 | 2021-10-25 3:58PM EDT | 93.50 | 0.45 | 0.45 | 0.51 | -0.08 | -15.09% | 112 | 125 | 37.26% |
| WYNN211029C00094000 | 2021-10-25 3:52PM EDT | 94.00 | 0.32 | 0.37 | 0.40 | -0.09 | -21.95% | 426 | 453 | 36.91% |
| WYNN211029C00095000 | 2021-10-25 3:50PM EDT | 95.00 | 0.25 | 0.19 | 0.25 | -0.07 | -21.87% | 940 | 1,343 | 36.82% |
| WYNN211029C00096000 | 2021-10-25 3:03PM EDT | 96.00 | 0.12 | 0.12 | 0.15 | -0.12 | -50.00% | 83 | 873 | 36.82% |
| WYNN211029C00097000 | 2021-10-25 3:19PM EDT | 97.00 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 64 | 447 | 37.11% |
| WYNN211029C00097500 | 2021-10-22 1:19PM EDT | 97.50 | 0.11 | 0.06 | 0.07 | -0.08 | -42.11% | 15 | 207 | 37.31% |
| WYNN211029C00098000 | 2021-10-25 3:10PM EDT | 98.00 | 0.06 | 0.04 | 0.06 | -0.10 | -62.50% | 70 | 205 | 38.28% |
| WYNN211029C00099000 | 2021-10-25 3:20PM EDT | 99.00 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 106 | 1,021 | 39.45% |
| WYNN211029C00100000 | 2021-10-25 12:40PM EDT | 100.00 | 0.03 | 0.01 | 0.04 | -0.09 | -75.00% | 1,192 | 372 | 42.97% |
| WYNN211029C00101000 | 2021-10-25 9:51AM EDT | 101.00 | 0.07 | 0.01 | 0.03 | -0.04 | -36.36% | 34 | 67 | 44.53% |
| WYNN211029C00102000 | 2021-10-22 2:51PM EDT | 102.00 | 0.07 | 0.00 | 0.03 | -0.02 | -22.22% | 2 | 40 | 47.66% |
| WYNN211029C00103000 | 2021-10-25 12:29PM EDT | 103.00 | 0.02 | 0.02 | 0.04 | -0.14 | -87.50% | 4 | 36 | 51.17% |
| WYNN211029C00104000 | 2021-10-22 2:13PM EDT | 104.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 22 | 40 | 50.00% |
| WYNN211029C00105000 | 2021-10-22 1:40PM EDT | 105.00 | 0.05 | 0.00 | 0.03 | -0.03 | -37.50% | 49 | 214 | 52.34% |
| WYNN211029C00106000 | 2021-10-25 3:43PM EDT | 106.00 | 0.02 | 0.02 | 0.16 | -0.07 | -77.78% | 18 | 24 | 71.48% |
| WYNN211029C00107000 | 2021-10-20 3:47PM EDT | 107.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 24 | 35 | 79.69% |
| WYNN211029C00108000 | 2021-09-28 12:31PM EDT | 108.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 59 | 38 | 60.94% |
| WYNN211029C00109000 | 2021-10-21 10:34AM EDT | 109.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 7 | 9 | 69.53% |
| WYNN211029C00110000 | 2021-10-22 2:54PM EDT | 110.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 4 | 139 | 66.41% |
| WYNN211029C00111000 | 2021-10-21 3:17PM EDT | 111.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 24 | 213 | 75.39% |
| WYNN211029C00112000 | 2021-10-14 12:28PM EDT | 112.00 | 0.07 | 0.00 | 1.22 | 0.00 | - | 2 | 4 | 133.20% |
| WYNN211029C00113000 | 2021-10-22 12:01PM EDT | 113.00 | 0.02 | 0.00 | 0.34 | -0.02 | -50.00% | 1 | 8 | 104.88% |
| WYNN211029C00114000 | 2021-10-22 3:01PM EDT | 114.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 141 | 108.79% |
| WYNN211029C00115000 | 2021-10-22 1:56PM EDT | 115.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 10 | 55 | 110.94% |
| WYNN211029C00116000 | 2021-10-22 11:50AM EDT | 116.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 20 | 86 | 122.46% |
| WYNN211029C00117000 | 2021-10-22 11:10AM EDT | 117.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 38 | 339 | 84.38% |
| WYNN211029C00118000 | 2021-10-22 3:01PM EDT | 118.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 119 | 87.50% |
| WYNN211029C00120000 | 2021-10-22 3:46PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 46 | 160 | 97.66% |
| WYNN211029C00125000 | 2021-10-21 12:30PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 114 | 103.13% |
| WYNN211029C00130000 | 2021-09-27 12:21PM EDT | 130.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 198.44% |
| WYNN211029C00135000 | 2021-09-27 12:22PM EDT | 135.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 2 | 5 | 187.30% |
| WYNN211029C00140000 | 2021-09-16 2:55PM EDT | 140.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 6 | 786 | 134.38% |
| WYNN211029C00145000 | 2021-09-20 12:03AM EDT | 145.00 | 0.26 | 0.00 | 0.56 | 0.00 | - | - | 240 | 208.59% |
Opções de vendapara29 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN211029P00045000 | 2021-09-21 2:59PM EDT | 45.00 | 0.32 | 0.00 | 0.03 | 0.00 | - | - | 36 | 218.75% |
| WYNN211029P00050000 | 2021-10-11 3:43PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 196.88% |
| WYNN211029P00055000 | 2021-10-18 9:48AM EDT | 55.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 235.94% |
| WYNN211029P00060000 | 2021-10-15 1:15PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 103 | 132.81% |
| WYNN211029P00065000 | 2021-10-22 1:15PM EDT | 65.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 108 | 109.38% |
| WYNN211029P00070000 | 2021-10-21 1:03PM EDT | 70.00 | 0.01 | 0.01 | 0.44 | 0.00 | - | 13 | 170 | 129.30% |
| WYNN211029P00074000 | 2021-10-22 3:57PM EDT | 74.00 | 0.01 | 0.01 | 0.74 | -0.04 | -80.00% | 1 | 23 | 118.46% |
| WYNN211029P00075000 | 2021-10-25 3:45PM EDT | 75.00 | 0.01 | 0.01 | 0.18 | -0.07 | -87.50% | 55 | 467 | 84.96% |
| WYNN211029P00076000 | 2021-10-21 3:15PM EDT | 76.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 14 | 60.94% |
| WYNN211029P00077000 | 2021-10-22 3:45PM EDT | 77.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 31 | 57.03% |
| WYNN211029P00078000 | 2021-10-25 1:45PM EDT | 78.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 23 | 31 | 50.00% |
| WYNN211029P00079000 | 2021-10-25 12:33PM EDT | 79.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 6 | 83 | 50.78% |
| WYNN211029P00080000 | 2021-10-25 3:45PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 31 | 421 | 49.22% |
| WYNN211029P00081000 | 2021-10-25 10:59AM EDT | 81.00 | 0.05 | 0.03 | 0.04 | -0.12 | -70.59% | 4 | 89 | 46.88% |
| WYNN211029P00082000 | 2021-10-25 3:52PM EDT | 82.00 | 0.06 | 0.04 | 0.06 | -0.14 | -70.00% | 30 | 161 | 45.51% |
| WYNN211029P00083000 | 2021-10-25 3:27PM EDT | 83.00 | 0.09 | 0.05 | 0.09 | -0.18 | -66.67% | 26 | 258 | 44.14% |
| WYNN211029P00084000 | 2021-10-25 3:41PM EDT | 84.00 | 0.13 | 0.11 | 0.13 | -0.29 | -69.05% | 35 | 153 | 42.29% |
| WYNN211029P00085000 | 2021-10-25 2:49PM EDT | 85.00 | 0.20 | 0.18 | 0.20 | -0.38 | -65.52% | 199 | 618 | 41.21% |
| WYNN211029P00086000 | 2021-10-25 3:22PM EDT | 86.00 | 0.30 | 0.27 | 0.43 | -0.46 | -60.53% | 106 | 239 | 45.22% |
| WYNN211029P00087000 | 2021-10-25 3:47PM EDT | 87.00 | 0.46 | 0.41 | 0.51 | -0.51 | -52.58% | 62 | 181 | 41.07% |
| WYNN211029P00087500 | 2021-10-25 3:48PM EDT | 87.50 | 0.56 | 0.53 | 0.59 | -0.66 | -54.10% | 152 | 157 | 39.89% |
| WYNN211029P00088000 | 2021-10-25 3:47PM EDT | 88.00 | 0.68 | 0.65 | 0.72 | -0.72 | -51.43% | 184 | 194 | 39.75% |
| WYNN211029P00089000 | 2021-10-25 3:59PM EDT | 89.00 | 0.99 | 0.95 | 1.05 | -0.76 | -43.43% | 135 | 341 | 39.75% |
| WYNN211029P00090000 | 2021-10-25 3:38PM EDT | 90.00 | 1.38 | 1.16 | 1.53 | -0.92 | -40.00% | 161 | 616 | 41.11% |
| WYNN211029P00091000 | 2021-10-25 12:08PM EDT | 91.00 | 1.97 | 1.63 | 2.09 | -0.96 | -32.76% | 9 | 185 | 42.14% |
| WYNN211029P00091500 | 2021-10-22 3:13PM EDT | 91.50 | 2.38 | 2.10 | 2.35 | -0.96 | -28.74% | 14 | 24 | 41.41% |
| WYNN211029P00092000 | 2021-10-25 11:15AM EDT | 92.00 | 2.59 | 2.41 | 2.67 | -1.17 | -31.12% | 32 | 135 | 41.55% |
| WYNN211029P00092500 | 2021-10-22 9:47AM EDT | 92.50 | 3.20 | 2.60 | 2.98 | -0.45 | -12.33% | 2 | 272 | 40.92% |
| WYNN211029P00093000 | 2021-10-22 3:30PM EDT | 93.00 | 3.15 | 3.05 | 3.30 | -1.39 | -30.62% | 20 | 54 | 39.94% |
| WYNN211029P00093500 | 2021-10-25 11:36AM EDT | 93.50 | 3.60 | 3.45 | 3.70 | -0.35 | -8.86% | 16 | 4 | 40.63% |
| WYNN211029P00094000 | 2021-10-22 3:08PM EDT | 94.00 | 3.85 | 3.85 | 4.75 | -1.38 | -26.39% | 2 | 15 | 59.81% |
| WYNN211029P00095000 | 2021-10-25 2:28PM EDT | 95.00 | 4.80 | 4.35 | 4.95 | -1.40 | -22.58% | 23 | 244 | 41.80% |
| WYNN211029P00096000 | 2021-10-22 3:59PM EDT | 96.00 | 5.70 | 5.40 | 6.40 | -1.32 | -18.80% | 20 | 128 | 63.38% |
| WYNN211029P00097000 | 2021-10-22 3:45PM EDT | 97.00 | 8.13 | 6.40 | 7.35 | 0.00 | - | 16 | 21 | 67.92% |
| WYNN211029P00097500 | 2021-10-18 2:18AM EDT | 97.50 | 6.65 | 7.00 | 8.10 | 0.00 | - | - | 10 | 59.77% |
| WYNN211029P00098000 | 2021-10-19 12:48PM EDT | 98.00 | 7.57 | 7.40 | 8.35 | 0.00 | - | 1 | 10 | 54.49% |
| WYNN211029P00099000 | 2021-10-11 9:42AM EDT | 99.00 | 12.65 | 8.50 | 9.15 | 0.00 | - | 1 | 13 | 56.54% |
| WYNN211029P00100000 | 2021-10-22 12:49PM EDT | 100.00 | 9.40 | 9.45 | 9.95 | -1.20 | -11.32% | 50 | 129 | 52.15% |
| WYNN211029P00101000 | 2021-10-22 2:06PM EDT | 101.00 | 12.12 | 10.35 | 11.00 | 0.00 | - | 1 | 1 | 53.71% |
| WYNN211029P00102000 | 2021-10-08 10:13AM EDT | 102.00 | 15.66 | 11.00 | 13.15 | 0.00 | - | 1 | 9 | 83.69% |
| WYNN211029P00103000 | 2021-10-18 3:15PM EDT | 103.00 | 12.72 | 11.85 | 14.40 | 0.00 | - | 1 | 1 | 90.82% |
| WYNN211029P00104000 | 2021-10-18 1:00PM EDT | 104.00 | 13.82 | 13.05 | 15.20 | 0.00 | - | 7 | 4 | 95.51% |
| WYNN211029P00105000 | 2021-10-22 3:59PM EDT | 105.00 | 15.91 | 13.80 | 16.25 | 0.00 | - | 4 | 10 | 94.82% |
| WYNN211029P00106000 | 2021-10-14 2:28PM EDT | 106.00 | 14.15 | 14.85 | 17.30 | 0.00 | - | 3 | 2 | 101.95% |
| WYNN211029P00107000 | 2021-10-18 2:18AM EDT | 107.00 | 16.21 | 15.45 | 18.50 | 0.00 | - | - | 8 | 100.49% |
| WYNN211029P00109000 | 2021-10-20 9:35AM EDT | 109.00 | 17.29 | 17.20 | 20.60 | 0.00 | - | 24 | 25 | 103.52% |
| WYNN211029P00110000 | 2021-10-20 10:22AM EDT | 110.00 | 19.17 | 18.85 | 21.35 | 0.00 | - | 1 | 5 | 120.12% |
| WYNN211029P00112000 | 2021-10-19 1:23PM EDT | 112.00 | 21.25 | 20.80 | 23.35 | 0.00 | - | 3 | 4 | 126.66% |
| WYNN211029P00114000 | 2021-09-20 12:03AM EDT | 114.00 | 31.55 | 24.15 | 25.90 | 0.00 | - | - | 1 | 179.30% |
| WYNN211029P00115000 | 2021-09-20 12:03AM EDT | 115.00 | 29.30 | 25.45 | 26.75 | 0.00 | - | - | 1 | 186.62% |
| WYNN211029P00120000 | 2021-09-30 2:26PM EDT | 120.00 | 35.57 | 28.55 | 31.25 | 0.00 | - | 1 | 1 | 142.58% |
| WYNN211029P00125000 | 2021-10-14 2:28PM EDT | 125.00 | 33.22 | 33.65 | 36.65 | 0.00 | - | 3 | 1 | 177.93% |
© 2021 Verizon Media. Todos os direitos reservados.
