Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.353,52 -501,91 (-0,75%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:110.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524C00110000 | 2024-05-14 3:19PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 119 | 55.86% |
| WYNN240531C00110000 | 2024-05-15 2:33PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.63 | 0.00 | - | 3 | 272 | 56.84% |
| WYNN240607C00110000 | 2024-05-13 11:02AM EDT | 2024-06-07 | 0.13 | 0.01 | 0.45 | 0.00 | - | 1 | 110 | 41.75% |
| WYNN240614C00110000 | 2024-05-13 3:54PM EDT | 2024-06-14 | 0.25 | 0.05 | 0.16 | 0.00 | - | 1 | 63 | 28.32% |
| WYNN240621C00110000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.29 | -0.08 | -33.33% | 24 | 6,397 | 28.71% |
| WYNN240628C00110000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 0.51 | 0.17 | 0.41 | +0.51 | - | - | 25 | 28.47% |
| WYNN240719C00110000 | 2024-05-17 11:38AM EDT | 2024-07-19 | 0.65 | 0.51 | 0.58 | -0.12 | -15.58% | 1 | 1,826 | 25.42% |
| WYNN240816C00110000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 1.49 | 1.35 | 1.50 | -0.26 | -14.86% | 32 | 1,601 | 28.83% |
| WYNN240920C00110000 | 2024-05-17 3:35PM EDT | 2024-09-20 | 2.37 | 2.23 | 2.48 | -0.13 | -5.20% | 6 | 556 | 30.10% |
| WYNN241018C00110000 | 2024-05-17 1:15PM EDT | 2024-10-18 | 3.30 | 3.00 | 3.30 | -0.50 | -13.16% | 20 | 263 | 31.10% |
| WYNN241115C00110000 | 2024-05-17 12:44PM EDT | 2024-11-15 | 4.25 | 4.05 | 4.20 | -0.75 | -15.00% | 90 | 268 | 32.33% |
| WYNN241220C00110000 | 2024-05-17 11:30AM EDT | 2024-12-20 | 5.05 | 4.80 | 5.00 | -0.35 | -6.48% | 1 | 352 | 32.53% |
| WYNN250117C00110000 | 2024-05-17 12:47PM EDT | 2025-01-17 | 5.71 | 5.55 | 5.70 | -0.19 | -3.22% | 2 | 1,897 | 32.97% |
| WYNN250620C00110000 | 2024-05-16 12:01PM EDT | 2025-06-20 | 10.45 | 9.40 | 9.80 | 0.00 | - | 7 | 195 | 36.29% |
| WYNN251219C00110000 | 2024-05-08 1:20PM EDT | 2025-12-19 | 12.48 | 12.55 | 13.00 | 0.00 | - | 10 | 101 | 36.66% |
| WYNN260116C00110000 | 2024-05-16 2:15PM EDT | 2026-01-16 | 13.50 | 13.05 | 13.50 | 0.00 | - | 1 | 249 | 36.81% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524P00110000 | 2024-04-12 3:15PM EDT | 2024-05-24 | 10.09 | 12.00 | 15.60 | 0.00 | - | 1 | 8 | 82.13% |
| WYNN240621P00110000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 14.15 | 12.75 | 13.70 | 0.00 | - | 2 | 1,154 | 32.76% |
| WYNN240719P00110000 | 2024-04-24 12:25PM EDT | 2024-07-19 | 14.65 | 12.45 | 13.65 | 0.00 | - | 20 | 192 | 23.58% |
| WYNN240816P00110000 | 2024-04-22 1:01PM EDT | 2024-08-16 | 14.40 | 12.80 | 14.35 | 0.00 | - | 2 | 51 | 26.12% |
| WYNN240920P00110000 | 2024-05-16 10:58AM EDT | 2024-09-20 | 13.50 | 13.35 | 14.55 | 0.00 | - | 25 | 312 | 23.49% |
| WYNN241018P00110000 | 2024-04-11 11:51AM EDT | 2024-10-18 | 11.85 | 15.05 | 15.95 | 0.00 | - | 4 | 54 | 28.49% |
| WYNN241115P00110000 | 2024-05-10 11:12AM EDT | 2024-11-15 | 15.80 | 14.95 | 16.35 | 0.00 | - | 20 | 56 | 27.94% |
| WYNN250117P00110000 | 2024-05-16 11:44AM EDT | 2025-01-17 | 15.75 | 15.95 | 17.30 | 0.00 | - | 1 | 2,173 | 27.48% |
| WYNN250620P00110000 | 2024-05-07 10:35AM EDT | 2025-06-20 | 19.09 | 16.90 | 20.05 | 0.00 | - | 4 | 74 | 28.81% |
| WYNN251219P00110000 | 2024-04-03 10:51AM EDT | 2025-12-19 | 17.65 | 20.60 | 22.50 | 0.00 | - | 12 | 25 | 29.03% |
| WYNN260116P00110000 | 2024-05-08 3:03PM EDT | 2026-01-16 | 22.30 | 19.65 | 21.85 | 0.00 | - | 4 | 32 | 27.03% |
© 2024 Yahoo. Todos os direitos reservados.