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
63.759,96 -739,48 (-1,15%)
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:90.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00090000 | 2024-04-16 2:51PM EDT | 2024-05-03 | 10.34 | 4.75 | 7.60 | 0.00 | - | - | 0 | 77.76% |
| WYNN240510C00090000 | 2024-04-22 10:12AM EDT | 2024-05-10 | 8.00 | 5.95 | 7.40 | 0.00 | - | 2 | 3 | 51.66% |
| WYNN240517C00090000 | 2024-04-26 10:50AM EDT | 2024-05-17 | 7.40 | 6.00 | 7.30 | -1.60 | -17.78% | 5 | 70 | 40.80% |
| WYNN240531C00090000 | 2024-04-19 12:02PM EDT | 2024-05-31 | 8.23 | 7.35 | 8.00 | 0.00 | - | 1 | 3 | 38.84% |
| WYNN240621C00090000 | 2024-04-26 12:55PM EDT | 2024-06-21 | 8.80 | 8.40 | 9.15 | -2.54 | -22.40% | 74 | 30,326 | 39.55% |
| WYNN240719C00090000 | 2024-04-19 9:38AM EDT | 2024-07-19 | 10.83 | 9.50 | 11.65 | 0.00 | - | 2 | 5 | 47.24% |
| WYNN240816C00090000 | 2024-04-12 12:02PM EDT | 2024-08-16 | 16.80 | 9.90 | 11.35 | 0.00 | - | 1 | 1 | 39.38% |
| WYNN240920C00090000 | 2024-04-19 2:50PM EDT | 2024-09-20 | 11.70 | 10.95 | 12.85 | 0.00 | - | 4 | 156 | 41.03% |
| WYNN241018C00090000 | 2024-04-19 9:44AM EDT | 2024-10-18 | 13.80 | 11.65 | 12.80 | 0.00 | - | 10 | 30 | 37.40% |
| WYNN241115C00090000 | 2024-04-23 3:20PM EDT | 2024-11-15 | 16.01 | 12.55 | 13.90 | 0.00 | - | 6 | 12 | 38.85% |
| WYNN250117C00090000 | 2024-04-25 12:22PM EDT | 2025-01-17 | 16.05 | 15.10 | 15.50 | 0.00 | - | 3 | 867 | 39.16% |
| WYNN250620C00090000 | 2024-04-18 12:54PM EDT | 2025-06-20 | 20.30 | 18.30 | 19.25 | 0.00 | - | 4 | 117 | 40.91% |
| WYNN251219C00090000 | 2024-04-04 12:02PM EDT | 2025-12-19 | 32.50 | 21.55 | 22.20 | 0.00 | - | 2 | 109 | 40.60% |
| WYNN260116C00090000 | 2024-04-24 1:50PM EDT | 2026-01-16 | 23.90 | 22.00 | 22.65 | 0.00 | - | 7 | 168 | 40.65% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503P00090000 | 2024-04-26 3:45PM EDT | 2024-05-03 | 0.23 | 0.17 | 0.45 | -0.02 | -8.00% | 1,145 | 400 | 44.43% |
| WYNN240510P00090000 | 2024-04-26 2:32PM EDT | 2024-05-10 | 0.65 | 0.61 | 0.86 | -0.13 | -16.67% | 5 | 40 | 39.94% |
| WYNN240517P00090000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 1.09 | 1.01 | 1.21 | +0.15 | +15.96% | 44 | 1,221 | 37.84% |
| WYNN240524P00090000 | 2024-04-24 10:43AM EDT | 2024-05-24 | 1.31 | 1.30 | 1.40 | 0.00 | - | 1 | 12 | 35.11% |
| WYNN240531P00090000 | 2024-04-26 10:37AM EDT | 2024-05-31 | 1.51 | 1.48 | 1.79 | +0.14 | +10.22% | 5 | 7 | 35.50% |
| WYNN240621P00090000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 2.15 | 2.16 | 2.40 | +0.03 | +1.42% | 5 | 3,641 | 32.91% |
| WYNN240719P00090000 | 2024-04-26 2:38PM EDT | 2024-07-19 | 2.85 | 2.71 | 3.05 | +0.10 | +3.64% | 3 | 307 | 30.95% |
| WYNN240816P00090000 | 2024-04-24 11:24AM EDT | 2024-08-16 | 3.75 | 2.95 | 3.95 | 0.00 | - | 732 | 1,862 | 31.56% |
| WYNN240920P00090000 | 2024-04-26 2:55PM EDT | 2024-09-20 | 4.40 | 4.55 | 5.55 | -0.15 | -3.30% | 4 | 153 | 34.74% |
| WYNN241018P00090000 | 2024-04-22 10:13AM EDT | 2024-10-18 | 5.25 | 5.15 | 5.30 | 0.00 | - | 2 | 51 | 30.82% |
| WYNN241115P00090000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 6.20 | 5.85 | 6.05 | 0.00 | - | 200 | 393 | 31.46% |
| WYNN241220P00090000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 6.70 | 6.60 | 6.80 | +0.15 | +2.29% | 40 | 10 | 31.67% |
| WYNN250117P00090000 | 2024-04-25 12:23PM EDT | 2025-01-17 | 7.07 | 7.05 | 7.25 | 0.00 | - | 10 | 1,755 | 31.43% |
| WYNN250620P00090000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 10.10 | 9.25 | 10.65 | 0.00 | - | 13 | 398 | 33.86% |
| WYNN251219P00090000 | 2024-02-29 4:28PM EDT | 2025-12-19 | 9.85 | 9.90 | 10.45 | 0.00 | - | 1 | 415 | 27.86% |
| WYNN260116P00090000 | 2024-04-19 12:35PM EDT | 2026-01-16 | 12.75 | 11.65 | 13.10 | 0.00 | - | 275 | 707 | 32.86% |
© 2024 Yahoo. Todos os direitos reservados.