Mercado fechado

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
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WYNN211029C000700002021-09-23 12:15PM EDT70.0015.0018.3520.150.00--10.00%
WYNN211029C000750002021-10-25 2:48PM EDT75.0015.0014.3016.45-2.45-14.04%1015148.63%
WYNN211029C000780002021-10-18 2:18AM EDT78.0012.1511.0013.65+0.07+0.58%-5134.38%
WYNN211029C000800002021-10-25 10:19AM EDT80.0010.2810.2010.75+0.78+8.21%210254.30%
WYNN211029C000810002021-10-20 1:36PM EDT81.009.808.809.900.00-2980.37%
WYNN211029C000820002021-10-22 2:41PM EDT82.007.247.608.900.00-12573.83%
WYNN211029C000830002021-10-25 11:47AM EDT83.007.366.458.35+1.10+17.57%22085.06%
WYNN211029C000840002021-10-22 2:46PM EDT84.005.506.356.850.00-413458.50%
WYNN211029C000850002021-10-25 11:36AM EDT85.005.705.155.70+1.17+25.83%2931245.31%
WYNN211029C000860002021-10-25 1:23PM EDT86.004.604.504.85+0.71+18.25%115345.22%
WYNN211029C000870002021-10-25 3:20PM EDT87.003.903.604.05+0.10+2.63%826144.92%
WYNN211029C000875002021-10-25 12:17PM EDT87.503.163.303.55+0.36+12.86%61241.11%
WYNN211029C000880002021-10-25 2:54PM EDT88.003.152.923.40+0.61+24.02%237446.97%
WYNN211029C000890002021-10-25 3:51PM EDT89.002.192.232.64+0.23+11.73%9330843.99%
WYNN211029C000900002021-10-25 3:19PM EDT90.001.811.672.04+0.30+19.87%7723,15643.26%
WYNN211029C000910002021-10-25 3:54PM EDT91.001.261.211.52+0.13+11.50%37228342.38%
WYNN211029C000915002021-10-25 3:43PM EDT91.501.110.961.14+0.12+12.12%16514938.23%
WYNN211029C000920002021-10-25 3:59PM EDT92.000.910.850.94+0.07+8.33%56729837.74%
WYNN211029C000925002021-10-25 2:24PM EDT92.500.790.690.77+0.05+6.76%747437.45%
WYNN211029C000930002021-10-25 2:46PM EDT93.000.600.500.63+0.24+66.67%38747237.35%
WYNN211029C000935002021-10-25 3:58PM EDT93.500.450.450.51-0.08-15.09%11212537.26%
WYNN211029C000940002021-10-25 3:52PM EDT94.000.320.370.40-0.09-21.95%42645336.91%
WYNN211029C000950002021-10-25 3:50PM EDT95.000.250.190.25-0.07-21.87%9401,34336.82%
WYNN211029C000960002021-10-25 3:03PM EDT96.000.120.120.15-0.12-50.00%8387336.82%
WYNN211029C000970002021-10-25 3:19PM EDT97.000.080.070.09-0.11-57.89%6444737.11%
WYNN211029C000975002021-10-22 1:19PM EDT97.500.110.060.07-0.08-42.11%1520737.31%
WYNN211029C000980002021-10-25 3:10PM EDT98.000.060.040.06-0.10-62.50%7020538.28%
WYNN211029C000990002021-10-25 3:20PM EDT99.000.030.030.04-0.11-78.57%1061,02139.45%
WYNN211029C001000002021-10-25 12:40PM EDT100.000.030.010.04-0.09-75.00%1,19237242.97%
WYNN211029C001010002021-10-25 9:51AM EDT101.000.070.010.03-0.04-36.36%346744.53%
WYNN211029C001020002021-10-22 2:51PM EDT102.000.070.000.03-0.02-22.22%24047.66%
WYNN211029C001030002021-10-25 12:29PM EDT103.000.020.020.04-0.14-87.50%43651.17%
WYNN211029C001040002021-10-22 2:13PM EDT104.000.090.000.030.00-224050.00%
WYNN211029C001050002021-10-22 1:40PM EDT105.000.050.000.03-0.03-37.50%4921452.34%
WYNN211029C001060002021-10-25 3:43PM EDT106.000.020.020.16-0.07-77.78%182471.48%
WYNN211029C001070002021-10-20 3:47PM EDT107.000.120.000.260.00-243579.69%
WYNN211029C001080002021-09-28 12:31PM EDT108.000.020.000.03-0.06-75.00%593860.94%
WYNN211029C001090002021-10-21 10:34AM EDT109.000.090.000.060.00-7969.53%
WYNN211029C001100002021-10-22 2:54PM EDT110.000.030.000.03-0.02-40.00%413966.41%
WYNN211029C001110002021-10-21 3:17PM EDT111.000.080.000.060.00-2421375.39%
WYNN211029C001120002021-10-14 12:28PM EDT112.000.070.001.220.00-24133.20%
WYNN211029C001130002021-10-22 12:01PM EDT113.000.020.000.34-0.02-50.00%18104.88%
WYNN211029C001140002021-10-22 3:01PM EDT114.000.050.000.350.00-10141108.79%
WYNN211029C001150002021-10-22 1:56PM EDT115.000.040.000.330.00-1055110.94%
WYNN211029C001160002021-10-22 11:50AM EDT116.000.040.000.490.00-2086122.46%
WYNN211029C001170002021-10-22 11:10AM EDT117.000.050.000.030.00-3833984.38%
WYNN211029C001180002021-10-22 3:01PM EDT118.000.030.000.030.00-1011987.50%
WYNN211029C001200002021-10-22 3:46PM EDT120.000.020.000.050.00-4616097.66%
WYNN211029C001250002021-10-21 12:30PM EDT125.000.020.000.030.00--114103.13%
WYNN211029C001300002021-09-27 12:21PM EDT130.000.060.001.270.00-25198.44%
WYNN211029C001350002021-09-27 12:22PM EDT135.000.040.000.640.00-25187.30%
WYNN211029C001400002021-09-16 2:55PM EDT140.000.240.000.030.00-6786134.38%
WYNN211029C001450002021-09-20 12:03AM EDT145.000.260.000.560.00--240208.59%
Opções de vendapara29 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WYNN211029P000450002021-09-21 2:59PM EDT45.000.320.000.030.00--36218.75%
WYNN211029P000500002021-10-11 3:43PM EDT50.000.030.000.050.00-36196.88%
WYNN211029P000550002021-10-18 9:48AM EDT55.000.130.000.550.00-113235.94%
WYNN211029P000600002021-10-15 1:15PM EDT60.000.020.000.030.00-1103132.81%
WYNN211029P000650002021-10-22 1:15PM EDT65.000.050.000.030.00-3108109.38%
WYNN211029P000700002021-10-21 1:03PM EDT70.000.010.010.440.00-13170129.30%
WYNN211029P000740002021-10-22 3:57PM EDT74.000.010.010.74-0.04-80.00%123118.46%
WYNN211029P000750002021-10-25 3:45PM EDT75.000.010.010.18-0.07-87.50%5546784.96%
WYNN211029P000760002021-10-21 3:15PM EDT76.000.020.000.030.00-61460.94%
WYNN211029P000770002021-10-22 3:45PM EDT77.000.050.000.030.00-63157.03%
WYNN211029P000780002021-10-25 1:45PM EDT78.000.020.000.02-0.02-50.00%233150.00%
WYNN211029P000790002021-10-25 12:33PM EDT79.000.030.010.03-0.07-70.00%68350.78%
WYNN211029P000800002021-10-25 3:45PM EDT80.000.030.020.03-0.10-76.92%3142149.22%
WYNN211029P000810002021-10-25 10:59AM EDT81.000.050.030.04-0.12-70.59%48946.88%
WYNN211029P000820002021-10-25 3:52PM EDT82.000.060.040.06-0.14-70.00%3016145.51%
WYNN211029P000830002021-10-25 3:27PM EDT83.000.090.050.09-0.18-66.67%2625844.14%
WYNN211029P000840002021-10-25 3:41PM EDT84.000.130.110.13-0.29-69.05%3515342.29%
WYNN211029P000850002021-10-25 2:49PM EDT85.000.200.180.20-0.38-65.52%19961841.21%
WYNN211029P000860002021-10-25 3:22PM EDT86.000.300.270.43-0.46-60.53%10623945.22%
WYNN211029P000870002021-10-25 3:47PM EDT87.000.460.410.51-0.51-52.58%6218141.07%
WYNN211029P000875002021-10-25 3:48PM EDT87.500.560.530.59-0.66-54.10%15215739.89%
WYNN211029P000880002021-10-25 3:47PM EDT88.000.680.650.72-0.72-51.43%18419439.75%
WYNN211029P000890002021-10-25 3:59PM EDT89.000.990.951.05-0.76-43.43%13534139.75%
WYNN211029P000900002021-10-25 3:38PM EDT90.001.381.161.53-0.92-40.00%16161641.11%
WYNN211029P000910002021-10-25 12:08PM EDT91.001.971.632.09-0.96-32.76%918542.14%
WYNN211029P000915002021-10-22 3:13PM EDT91.502.382.102.35-0.96-28.74%142441.41%
WYNN211029P000920002021-10-25 11:15AM EDT92.002.592.412.67-1.17-31.12%3213541.55%
WYNN211029P000925002021-10-22 9:47AM EDT92.503.202.602.98-0.45-12.33%227240.92%
WYNN211029P000930002021-10-22 3:30PM EDT93.003.153.053.30-1.39-30.62%205439.94%
WYNN211029P000935002021-10-25 11:36AM EDT93.503.603.453.70-0.35-8.86%16440.63%
WYNN211029P000940002021-10-22 3:08PM EDT94.003.853.854.75-1.38-26.39%21559.81%
WYNN211029P000950002021-10-25 2:28PM EDT95.004.804.354.95-1.40-22.58%2324441.80%
WYNN211029P000960002021-10-22 3:59PM EDT96.005.705.406.40-1.32-18.80%2012863.38%
WYNN211029P000970002021-10-22 3:45PM EDT97.008.136.407.350.00-162167.92%
WYNN211029P000975002021-10-18 2:18AM EDT97.506.657.008.100.00--1059.77%
WYNN211029P000980002021-10-19 12:48PM EDT98.007.577.408.350.00-11054.49%
WYNN211029P000990002021-10-11 9:42AM EDT99.0012.658.509.150.00-11356.54%
WYNN211029P001000002021-10-22 12:49PM EDT100.009.409.459.95-1.20-11.32%5012952.15%
WYNN211029P001010002021-10-22 2:06PM EDT101.0012.1210.3511.000.00-1153.71%
WYNN211029P001020002021-10-08 10:13AM EDT102.0015.6611.0013.150.00-1983.69%
WYNN211029P001030002021-10-18 3:15PM EDT103.0012.7211.8514.400.00-1190.82%
WYNN211029P001040002021-10-18 1:00PM EDT104.0013.8213.0515.200.00-7495.51%
WYNN211029P001050002021-10-22 3:59PM EDT105.0015.9113.8016.250.00-41094.82%
WYNN211029P001060002021-10-14 2:28PM EDT106.0014.1514.8517.300.00-32101.95%
WYNN211029P001070002021-10-18 2:18AM EDT107.0016.2115.4518.500.00--8100.49%
WYNN211029P001090002021-10-20 9:35AM EDT109.0017.2917.2020.600.00-2425103.52%
WYNN211029P001100002021-10-20 10:22AM EDT110.0019.1718.8521.350.00-15120.12%
WYNN211029P001120002021-10-19 1:23PM EDT112.0021.2520.8023.350.00-34126.66%
WYNN211029P001140002021-09-20 12:03AM EDT114.0031.5524.1525.900.00--1179.30%
WYNN211029P001150002021-09-20 12:03AM EDT115.0029.3025.4526.750.00--1186.62%
WYNN211029P001200002021-09-30 2:26PM EDT120.0035.5728.5531.250.00-11142.58%
WYNN211029P001250002021-10-14 2:28PM EDT125.0033.2233.6536.650.00-31177.93%