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
63.778,55 -664,32 (-1,03%)
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:97.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00097500 | 2024-04-26 12:23PM EDT | 2024-05-17 | 2.53 | 2.51 | 2.63 | -0.39 | -13.36% | 55 | 251 | 36.52% |
| WYNN240621C00097500 | 2024-04-26 3:44PM EDT | 2024-06-21 | 4.20 | 4.10 | 4.20 | -0.45 | -9.68% | 512 | 508 | 32.90% |
| WYNN240719C00097500 | 2024-04-26 3:43PM EDT | 2024-07-19 | 5.40 | 5.25 | 5.35 | -0.42 | -7.22% | 41 | 84 | 33.13% |
| WYNN240816C00097500 | 2024-04-26 2:14PM EDT | 2024-08-16 | 6.90 | 6.60 | 6.75 | -0.50 | -6.76% | 95 | 223 | 35.30% |
| WYNN240920C00097500 | 2024-04-22 3:54PM EDT | 2024-09-20 | 8.80 | 7.55 | 7.75 | 0.00 | - | 44 | 178 | 34.94% |
| WYNN241018C00097500 | 2024-03-19 11:13AM EDT | 2024-10-18 | 11.55 | 9.20 | 9.50 | 0.00 | - | 17 | 17 | 38.64% |
| WYNN241115C00097500 | 2024-04-18 3:27PM EDT | 2024-11-15 | 10.33 | 8.60 | 9.85 | 0.00 | - | 2 | 10 | 37.10% |
| WYNN241220C00097500 | 2024-04-22 2:38PM EDT | 2024-12-20 | 12.00 | 10.40 | 10.70 | 0.00 | - | 10 | 12 | 37.02% |
| WYNN250117C00097500 | 2024-04-24 2:28PM EDT | 2025-01-17 | 12.09 | 11.15 | 11.45 | 0.00 | - | 1 | 619 | 37.33% |
| WYNN250620C00097500 | 2024-04-04 3:00PM EDT | 2025-06-20 | 23.30 | 14.50 | 15.40 | 0.00 | - | 4 | 8 | 39.43% |
| WYNN251219C00097500 | 2024-03-26 10:55AM EDT | 2025-12-19 | 22.48 | 18.45 | 19.30 | 0.00 | - | 6 | 48 | 41.03% |
| WYNN260116C00097500 | 2024-04-22 12:15PM EDT | 2026-01-16 | 19.95 | 18.25 | 18.85 | 0.00 | - | 10 | 57 | 39.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00097500 | 2024-04-26 1:46PM EDT | 2024-05-17 | 4.00 | 3.90 | 4.15 | +0.25 | +6.67% | 27 | 605 | 35.43% |
| WYNN240621P00097500 | 2024-04-26 2:25PM EDT | 2024-06-21 | 5.20 | 5.30 | 5.50 | +0.25 | +5.05% | 98 | 999 | 30.76% |
| WYNN240719P00097500 | 2024-04-25 10:20AM EDT | 2024-07-19 | 5.90 | 6.05 | 6.20 | 0.00 | - | 1 | 306 | 28.94% |
| WYNN240816P00097500 | 2024-04-22 11:25AM EDT | 2024-08-16 | 7.00 | 7.05 | 7.20 | 0.00 | - | 11 | 17 | 29.80% |
| WYNN240920P00097500 | 2024-04-26 11:52AM EDT | 2024-09-20 | 8.00 | 7.85 | 8.00 | +0.15 | +1.91% | 5 | 229 | 29.30% |
| WYNN241018P00097500 | 2024-04-26 3:27PM EDT | 2024-10-18 | 8.35 | 8.45 | 8.65 | -0.10 | -1.18% | 3 | 95 | 29.32% |
| WYNN241115P00097500 | 2024-04-24 11:35AM EDT | 2024-11-15 | 9.00 | 8.75 | 9.40 | 0.00 | - | 6 | 72 | 29.85% |
| WYNN250117P00097500 | 2024-04-25 12:29PM EDT | 2025-01-17 | 10.25 | 9.55 | 11.50 | 0.00 | - | 15 | 1,119 | 32.52% |
| WYNN250620P00097500 | 2024-04-25 10:48AM EDT | 2025-06-20 | 13.40 | 12.50 | 13.50 | 0.00 | - | 9 | 153 | 30.79% |
| WYNN251219P00097500 | 2024-04-11 1:16PM EDT | 2025-12-19 | 13.15 | 14.75 | 16.50 | 0.00 | - | 46 | 51 | 31.89% |
| WYNN260116P00097500 | 2024-03-27 1:35PM EDT | 2026-01-16 | 13.90 | 15.00 | 16.50 | 0.00 | - | 2 | 8 | 31.17% |
© 2024 Yahoo. Todos os direitos reservados.