Mercado fechará em 4 h 44 min

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
102,31+0,52 (+0,51%)
A partir de 11:16AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WYNN240328C001050002024-03-28 10:29AM EDT2024-03-280.040.000.05+0.02+100.00%1331432.81%
WYNN240405C001050002024-03-28 10:53AM EDT2024-04-050.800.770.86+0.23+40.35%6523229.44%
WYNN240412C001050002024-03-28 10:56AM EDT2024-04-121.461.301.49+0.44+43.14%511330.25%
WYNN240419C001050002024-03-28 11:00AM EDT2024-04-191.861.871.97+0.29+18.47%1972,77230.19%
WYNN240426C001050002024-03-26 12:36PM EDT2024-04-261.702.162.580.00-52631.84%
WYNN240503C001050002024-03-28 9:37AM EDT2024-05-032.662.452.99+0.26+10.83%3831.90%
WYNN240517C001050002024-03-28 10:59AM EDT2024-05-174.003.954.05+0.45+12.68%1618034.22%
WYNN240621C001050002024-03-28 10:47AM EDT2024-06-215.385.355.55+0.48+9.80%671,81133.96%
WYNN240719C001050002024-03-28 9:30AM EDT2024-07-196.056.406.65+1.03+20.52%43234.33%
WYNN240920C001050002024-03-28 10:49AM EDT2024-09-208.508.508.75+0.45+5.59%2962834.94%
WYNN241018C001050002024-03-22 3:35PM EDT2024-10-188.359.159.800.00-306735.90%
WYNN241115C001050002024-03-27 3:51PM EDT2024-11-1510.0010.4510.800.00-5817936.74%
WYNN250117C001050002024-03-27 2:38PM EDT2025-01-1712.1512.1512.55+0.40+3.40%21,86837.37%
WYNN250620C001050002024-03-27 2:06PM EDT2025-06-2015.2715.6516.450.00-12038.98%
WYNN251219C001050002024-03-22 10:11AM EDT2025-12-1918.2518.8020.650.00-413040.85%
WYNN260116C001050002024-03-22 3:13PM EDT2026-01-1618.1519.4520.750.00-22317340.16%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WYNN240328P001050002024-03-22 3:23PM EDT2024-03-285.541.942.600.00-290.00%
WYNN240405P001050002024-03-22 3:22PM EDT2024-04-055.451.723.300.00-7824.81%
WYNN240419P001050002024-03-27 3:39PM EDT2024-04-194.253.804.00-0.30-6.59%32,15923.34%
WYNN240503P001050002024-03-27 2:41PM EDT2024-05-035.340.000.000.00-5005000.00%
WYNN240517P001050002024-03-28 10:52AM EDT2024-05-175.605.506.10-0.55-8.94%816129.98%
WYNN240621P001050002024-03-28 10:52AM EDT2024-06-216.846.756.90-0.51-6.94%121,66027.18%
WYNN240719P001050002024-03-27 2:01PM EDT2024-07-198.157.457.600.00-122526.70%
WYNN240920P001050002024-03-15 10:53AM EDT2024-09-2010.608.959.700.00-431228.83%
WYNN241018P001050002024-03-27 3:14PM EDT2024-10-1810.259.5510.400.00-313029.08%
WYNN241115P001050002024-03-26 12:59PM EDT2024-11-1511.4510.1510.600.00-322127.89%
WYNN250117P001050002024-03-28 10:53AM EDT2025-01-1711.6011.4511.80-1.50-11.45%51,34828.02%
WYNN250620P001050002024-03-26 10:55AM EDT2025-06-2014.9514.0014.350.00-22728.36%
WYNN251219P001050002024-02-27 3:55PM EDT2025-12-1917.0516.2017.000.00-17017728.90%
WYNN260116P001050002024-03-08 10:54AM EDT2026-01-1617.7516.4517.500.00-1819029.20%