Mercado fechará em 4 h 48 min
BOVESPA
127.959,12 -229,23 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.855,72 +9,64 (+0,02%) PETROLEO CRU
79,23 -0,03 (-0,04%) OURO
2.364,80 +24,50 (+1,05%) Bitcoin USD
60.805,43 -1.118,25 (-1,81%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:12AM EDT. Mercado aberto.
Preço de exercício:100.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00100000 | 2024-05-10 10:46AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 242 | 3,764 | 33.20% |
| WYNN240517C00100000 | 2024-05-10 10:51AM EDT | 2024-05-17 | 0.42 | 0.33 | 0.42 | -0.04 | -8.70% | 123 | 6,792 | 26.07% |
| WYNN240524C00100000 | 2024-05-10 10:29AM EDT | 2024-05-24 | 0.79 | 0.74 | 0.82 | -0.26 | -24.76% | 119 | 261 | 25.59% |
| WYNN240531C00100000 | 2024-05-10 10:52AM EDT | 2024-05-31 | 1.19 | 0.95 | 1.13 | -0.10 | -7.75% | 20 | 172 | 24.95% |
| WYNN240607C00100000 | 2024-05-09 2:59PM EDT | 2024-06-07 | 1.60 | 1.29 | 1.78 | -0.22 | -12.09% | 1 | 63 | 28.27% |
| WYNN240614C00100000 | 2024-05-10 10:50AM EDT | 2024-06-14 | 1.95 | 1.86 | 1.99 | -0.25 | -11.36% | 8 | 25 | 27.22% |
| WYNN240621C00100000 | 2024-05-10 10:26AM EDT | 2024-06-21 | 2.14 | 2.13 | 2.19 | -0.20 | -8.55% | 47 | 2,817 | 26.50% |
| WYNN240628C00100000 | 2024-05-09 3:31PM EDT | 2024-06-28 | 2.77 | 2.43 | 2.66 | 0.00 | - | 11 | 11 | 28.00% |
| WYNN240719C00100000 | 2024-05-10 10:33AM EDT | 2024-07-19 | 3.43 | 3.45 | 3.50 | -0.17 | -4.72% | 4 | 1,342 | 28.57% |
| WYNN240816C00100000 | 2024-05-10 10:26AM EDT | 2024-08-16 | 5.05 | 4.95 | 5.10 | -0.40 | -7.34% | 1 | 197 | 32.24% |
| WYNN240920C00100000 | 2024-05-09 3:44PM EDT | 2024-09-20 | 6.40 | 6.20 | 6.35 | 0.00 | - | 54 | 784 | 33.07% |
| WYNN241018C00100000 | 2024-05-10 10:12AM EDT | 2024-10-18 | 7.20 | 7.05 | 7.40 | -0.42 | -5.51% | 22 | 316 | 34.16% |
| WYNN241115C00100000 | 2024-05-09 3:15PM EDT | 2024-11-15 | 8.85 | 8.35 | 8.60 | 0.00 | - | 2 | 41 | 35.85% |
| WYNN241220C00100000 | 2024-05-09 11:24AM EDT | 2024-12-20 | 9.55 | 8.95 | 9.50 | 0.00 | - | 3 | 23 | 35.91% |
| WYNN250117C00100000 | 2024-05-09 2:13PM EDT | 2025-01-17 | 10.40 | 10.00 | 10.30 | 0.00 | - | 19 | 1,818 | 36.36% |
| WYNN250620C00100000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 13.40 | 13.80 | 14.95 | 0.00 | - | 21 | 463 | 40.12% |
| WYNN251219C00100000 | 2024-05-08 2:31PM EDT | 2025-12-19 | 16.72 | 17.30 | 17.90 | 0.00 | - | 2 | 197 | 39.44% |
| WYNN260116C00100000 | 2024-05-08 3:08PM EDT | 2026-01-16 | 17.05 | 16.95 | 20.40 | 0.00 | - | 17 | 115 | 43.62% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00100000 | 2024-05-10 10:51AM EDT | 2024-05-10 | 2.66 | 2.55 | 2.97 | +0.01 | +0.38% | 4 | 154 | 0.00% |
| WYNN240517P00100000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 3.30 | 3.25 | 4.20 | 0.00 | - | 6 | 1,187 | 38.45% |
| WYNN240524P00100000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 3.60 | 3.50 | 3.85 | 0.00 | - | 7 | 160 | 22.71% |
| WYNN240531P00100000 | 2024-05-10 10:51AM EDT | 2024-05-31 | 3.70 | 3.80 | 4.00 | -0.05 | -1.33% | 5 | 38 | 20.70% |
| WYNN240607P00100000 | 2024-05-09 3:25PM EDT | 2024-06-07 | 4.05 | 4.15 | 4.40 | 0.00 | - | 2 | 12 | 22.30% |
| WYNN240614P00100000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 5.17 | 4.45 | 4.95 | 0.00 | - | - | 1 | 25.00% |
| WYNN240621P00100000 | 2024-05-10 10:41AM EDT | 2024-06-21 | 4.61 | 4.60 | 4.80 | +0.01 | +0.22% | 12 | 943 | 21.66% |
| WYNN240719P00100000 | 2024-05-10 9:45AM EDT | 2024-07-19 | 5.45 | 5.45 | 5.65 | -0.25 | -4.39% | 4 | 1,005 | 22.14% |
| WYNN240816P00100000 | 2024-05-09 1:52PM EDT | 2024-08-16 | 6.65 | 6.65 | 6.65 | 0.00 | - | 1 | 44 | 23.87% |
| WYNN240920P00100000 | 2024-05-09 10:54AM EDT | 2024-09-20 | 7.65 | 7.60 | 7.75 | 0.00 | - | 1 | 511 | 25.29% |
| WYNN241018P00100000 | 2024-05-09 2:03PM EDT | 2024-10-18 | 8.30 | 8.20 | 8.30 | 0.00 | - | 8 | 71 | 25.16% |
| WYNN241115P00100000 | 2024-05-08 11:07AM EDT | 2024-11-15 | 10.40 | 9.10 | 9.35 | 0.00 | - | 2 | 23 | 27.01% |
| WYNN241220P00100000 | 2024-04-23 11:15AM EDT | 2024-12-20 | 10.15 | 9.75 | 10.05 | 0.00 | - | - | 300 | 27.14% |
| WYNN250117P00100000 | 2024-05-08 12:50PM EDT | 2025-01-17 | 11.80 | 10.30 | 10.40 | 0.00 | - | 10 | 2,085 | 26.69% |
| WYNN250620P00100000 | 2024-04-25 10:45AM EDT | 2025-06-20 | 14.60 | 13.15 | 13.45 | 0.00 | - | 40 | 796 | 28.53% |
| WYNN251219P00100000 | 2024-04-16 10:55AM EDT | 2025-12-19 | 16.57 | 14.65 | 15.70 | 0.00 | - | 10 | 74 | 28.32% |
| WYNN260116P00100000 | 2024-05-08 11:21AM EDT | 2026-01-16 | 16.93 | 15.55 | 17.25 | 0.00 | - | 12 | 185 | 30.77% |
© 2024 Yahoo. Todos os direitos reservados.