Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.805,67 -905,98 (-1,40%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00110000 | 2024-04-22 12:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 330 | 188.28% |
| WYNN240503C00110000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 50.59% |
| WYNN240510C00110000 | 2024-04-24 10:21AM EDT | 2024-05-10 | 0.19 | 0.01 | 0.52 | 0.00 | - | 1 | 67 | 52.88% |
| WYNN240517C00110000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.16 | 0.12 | 0.16 | -0.06 | -27.27% | 356 | 10,434 | 33.30% |
| WYNN240524C00110000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 0.35 | 0.25 | 0.33 | 0.00 | - | 6 | 44 | 33.89% |
| WYNN240531C00110000 | 2024-04-23 10:58AM EDT | 2024-05-31 | 0.90 | 0.12 | 0.44 | 0.00 | - | 311 | 323 | 32.67% |
| WYNN240621C00110000 | 2024-04-26 2:43PM EDT | 2024-06-21 | 0.85 | 0.82 | 0.91 | -0.14 | -14.14% | 153 | 5,753 | 31.96% |
| WYNN240719C00110000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 1.49 | 1.25 | 1.54 | -0.27 | -15.34% | 45 | 235 | 31.38% |
| WYNN240816C00110000 | 2024-04-25 1:27PM EDT | 2024-08-16 | 2.54 | 2.32 | 2.47 | +0.04 | +1.60% | 5 | 1,548 | 32.97% |
| WYNN240920C00110000 | 2024-04-26 2:35PM EDT | 2024-09-20 | 3.25 | 3.10 | 4.25 | -1.15 | -26.14% | 25 | 294 | 37.32% |
| WYNN241018C00110000 | 2024-04-26 11:52AM EDT | 2024-10-18 | 3.86 | 3.85 | 4.00 | -0.64 | -14.22% | 11 | 173 | 33.17% |
| WYNN241115C00110000 | 2024-04-26 10:48AM EDT | 2024-11-15 | 4.95 | 4.00 | 5.00 | -0.45 | -8.33% | 2 | 153 | 34.66% |
| WYNN241220C00110000 | 2024-04-26 3:19PM EDT | 2024-12-20 | 5.80 | 5.45 | 5.75 | -0.25 | -4.13% | 3 | 304 | 34.62% |
| WYNN250117C00110000 | 2024-04-26 2:31PM EDT | 2025-01-17 | 6.40 | 6.20 | 6.45 | -0.35 | -5.19% | 13 | 1,776 | 35.02% |
| WYNN250620C00110000 | 2024-04-26 10:27AM EDT | 2025-06-20 | 10.24 | 9.45 | 10.05 | -0.56 | -5.19% | 62 | 106 | 36.88% |
| WYNN251219C00110000 | 2024-04-25 10:17AM EDT | 2025-12-19 | 13.79 | 12.55 | 13.15 | 0.00 | - | 11 | 96 | 37.15% |
| WYNN260116C00110000 | 2024-04-26 10:28AM EDT | 2026-01-16 | 13.80 | 13.05 | 13.60 | -0.34 | -2.40% | 1 | 250 | 37.21% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426P00110000 | 2024-04-24 9:52AM EDT | 2024-04-26 | 11.50 | 12.20 | 14.80 | 0.00 | - | 1 | 0 | 220.70% |
| WYNN240503P00110000 | 2024-04-12 3:59PM EDT | 2024-05-03 | 9.05 | 11.65 | 16.45 | 0.00 | - | 2 | 1 | 120.85% |
| WYNN240517P00110000 | 2024-04-18 12:54PM EDT | 2024-05-17 | 13.65 | 11.65 | 16.30 | 0.00 | - | 12 | 683 | 70.85% |
| WYNN240524P00110000 | 2024-04-12 3:15PM EDT | 2024-05-24 | 10.09 | 12.25 | 16.15 | 0.00 | - | 1 | 8 | 59.91% |
| WYNN240621P00110000 | 2024-04-17 11:42AM EDT | 2024-06-21 | 13.60 | 13.10 | 15.35 | 0.00 | - | 22 | 1,143 | 35.35% |
| WYNN240719P00110000 | 2024-04-24 12:25PM EDT | 2024-07-19 | 14.65 | 14.25 | 16.00 | 0.00 | - | 20 | 192 | 33.94% |
| WYNN240816P00110000 | 2024-04-22 1:01PM EDT | 2024-08-16 | 14.40 | 13.40 | 15.80 | 0.00 | - | 2 | 51 | 28.16% |
| WYNN240920P00110000 | 2024-04-24 11:51AM EDT | 2024-09-20 | 15.65 | 15.30 | 17.25 | 0.00 | - | 20 | 257 | 32.09% |
| WYNN241018P00110000 | 2024-04-11 11:51AM EDT | 2024-10-18 | 11.85 | 15.80 | 18.20 | 0.00 | - | 4 | 54 | 33.53% |
| WYNN241115P00110000 | 2024-04-11 11:39AM EDT | 2024-11-15 | 12.75 | 15.80 | 17.45 | 0.00 | - | 1 | 42 | 28.16% |
| WYNN250117P00110000 | 2024-04-22 3:47PM EDT | 2025-01-17 | 16.89 | 17.30 | 19.00 | 0.00 | - | 30 | 2,174 | 29.93% |
| WYNN250620P00110000 | 2024-04-11 3:22PM EDT | 2025-06-20 | 16.45 | 19.45 | 21.00 | 0.00 | - | 6 | 74 | 29.00% |
| WYNN251219P00110000 | 2024-04-03 10:51AM EDT | 2025-12-19 | 17.65 | 21.55 | 22.40 | 0.00 | - | 12 | 25 | 27.19% |
| WYNN260116P00110000 | 2024-04-04 12:10PM EDT | 2026-01-16 | 17.05 | 21.75 | 22.70 | 0.00 | - | 1 | 28 | 27.19% |
© 2024 Yahoo. Todos os direitos reservados.