U.S. markets open in 5 hours 8 minutes
F S&P 500
5,550.25 +13.25 (+0.24%) F Dow Jones
39,540.00 +14.00 (+0.04%) F Nasdaq
20,059.00 +86.75 (+0.43%) E-mini Russell 2000 Index Futur
2,046.40 +1.50 (+0.07%) Petróleo
81.01 +0.18 (+0.22%) Oro
2,325.70 -5.10 (-0.22%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240628C00083000 | 2024-06-24 12:46PM EDT | 83.00 | 6.15 | 3.90 | 6.50 | 0.00 | - | 30 | 50 | 102.39% |
| WYNN240628C00085000 | 2024-06-21 10:31AM EDT | 85.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240628C00087000 | 2024-06-24 12:58PM EDT | 87.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WYNN240628C00088000 | 2024-06-25 3:54PM EDT | 88.00 | 1.05 | 0.99 | 1.04 | -0.71 | -40.34% | 25 | 125 | 27.64% |
| WYNN240628C00089000 | 2024-06-25 3:49PM EDT | 89.00 | 0.60 | 0.51 | 0.54 | -0.46 | -43.40% | 67 | 446 | 26.32% |
| WYNN240628C00090000 | 2024-06-25 3:56PM EDT | 90.00 | 0.22 | 0.00 | 0.00 | -0.34 | -60.71% | 162 | 0 | 6.25% |
| WYNN240628C00091000 | 2024-06-25 3:46PM EDT | 91.00 | 0.11 | 0.06 | 0.13 | -0.20 | -64.52% | 89 | 1,228 | 27.93% |
| WYNN240628C00092000 | 2024-06-25 2:37PM EDT | 92.00 | 0.06 | 0.00 | 0.00 | -0.09 | -60.00% | 30 | 0 | 12.50% |
| WYNN240628C00093000 | 2024-06-25 2:38PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 44 | 0 | 12.50% |
| WYNN240628C00094000 | 2024-06-25 1:15PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 17 | 0 | 12.50% |
| WYNN240628C00095000 | 2024-06-25 1:40PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 25 | 0 | 25.00% |
| WYNN240628C00096000 | 2024-06-25 12:10PM EDT | 96.00 | 0.11 | 0.01 | 0.20 | +0.02 | +22.22% | 3 | 654 | 56.84% |
| WYNN240628C00097000 | 2024-06-24 10:16AM EDT | 97.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 7 | 63 | 62.89% |
| WYNN240628C00098000 | 2024-06-25 11:52AM EDT | 98.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 290 | 51.56% |
| WYNN240628C00099000 | 2024-06-24 12:50PM EDT | 99.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 65 | 73.63% |
| WYNN240628C00100000 | 2024-06-25 9:49AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 65 | 0 | 25.00% |
| WYNN240628C00101000 | 2024-06-12 2:35PM EDT | 101.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 19 | 71.88% |
| WYNN240628C00102000 | 2024-06-25 1:32PM EDT | 102.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 24 | 35 | 65.63% |
| WYNN240628C00103000 | 2024-06-18 3:57PM EDT | 103.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WYNN240628C00104000 | 2024-06-24 11:26AM EDT | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 25 | 73.44% |
| WYNN240628C00105000 | 2024-06-21 2:17PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| WYNN240628C00106000 | 2024-06-24 11:49AM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240628C00107000 | 2024-06-24 9:33AM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WYNN240628C00108000 | 2024-06-14 3:24PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240628C00110000 | 2024-06-24 9:40AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| WYNN240628C00115000 | 2024-06-13 3:07PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240628C00120000 | 2024-06-11 10:20AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 146.88% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240628P00070000 | 2024-06-13 9:50AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WYNN240628P00075000 | 2024-06-25 2:57PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 272 | 96 | 71.88% |
| WYNN240628P00080000 | 2024-06-21 2:31PM EDT | 80.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 11 | 90.23% |
| WYNN240628P00081000 | 2024-06-21 1:19PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| WYNN240628P00082000 | 2024-06-24 12:11PM EDT | 82.00 | 0.25 | 0.00 | 0.74 | 0.00 | - | 10 | 15 | 72.85% |
| WYNN240628P00083000 | 2024-06-24 9:52AM EDT | 83.00 | 0.03 | 0.02 | 0.28 | 0.00 | - | 3 | 42 | 58.98% |
| WYNN240628P00084000 | 2024-06-24 1:53PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WYNN240628P00085000 | 2024-06-24 2:33PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| WYNN240628P00086000 | 2024-06-25 3:46PM EDT | 86.00 | 0.11 | 0.00 | 0.00 | -0.03 | -21.43% | 1 | 0 | 6.25% |
| WYNN240628P00087000 | 2024-06-25 3:55PM EDT | 87.00 | 0.32 | 0.29 | 0.33 | +0.09 | +39.13% | 74 | 335 | 25.88% |
| WYNN240628P00088000 | 2024-06-25 3:57PM EDT | 88.00 | 0.65 | 0.00 | 0.00 | +0.10 | +18.18% | 50 | 0 | 1.56% |
| WYNN240628P00089000 | 2024-06-25 3:55PM EDT | 89.00 | 1.20 | 0.00 | 0.00 | +0.38 | +46.34% | 40 | 0 | 0.00% |
| WYNN240628P00090000 | 2024-06-25 3:53PM EDT | 90.00 | 1.71 | 1.75 | 2.03 | +0.45 | +35.71% | 44 | 352 | 29.40% |
| WYNN240628P00091000 | 2024-06-25 3:38PM EDT | 91.00 | 2.50 | 2.53 | 2.90 | +0.46 | +22.55% | 39 | 406 | 31.93% |
| WYNN240628P00092000 | 2024-06-25 10:14AM EDT | 92.00 | 2.88 | 2.64 | 3.90 | +0.14 | +5.11% | 1 | 121 | 39.36% |
| WYNN240628P00093000 | 2024-06-24 1:14PM EDT | 93.00 | 4.10 | 4.00 | 4.90 | 0.00 | - | 75 | 127 | 46.39% |
| WYNN240628P00094000 | 2024-06-24 10:04AM EDT | 94.00 | 5.07 | 5.50 | 6.10 | +0.45 | +9.74% | 2 | 21 | 65.14% |
| WYNN240628P00095000 | 2024-06-25 1:24PM EDT | 95.00 | 6.46 | 0.00 | 0.00 | +1.66 | +34.58% | 33 | 0 | 0.00% |
| WYNN240628P00096000 | 2024-06-25 1:25PM EDT | 96.00 | 7.55 | 0.00 | 0.00 | +0.80 | +11.85% | 7 | 0 | 0.00% |
| WYNN240628P00097000 | 2024-06-21 1:39PM EDT | 97.00 | 7.48 | 8.40 | 8.85 | 0.00 | - | 33 | 0 | 67.19% |
| WYNN240628P00098000 | 2024-06-03 10:48AM EDT | 98.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240628P00099000 | 2024-06-12 2:42PM EDT | 99.00 | 8.15 | 10.45 | 11.05 | 0.00 | - | - | 0 | 64.06% |
| WYNN240628P00100000 | 2024-06-07 3:58PM EDT | 100.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| WYNN240628P00101000 | 2024-05-13 12:16PM EDT | 101.00 | 4.95 | 9.00 | 11.35 | 0.00 | - | 2 | 2 | 0.00% |
| WYNN240628P00102000 | 2024-05-13 12:33PM EDT | 102.00 | 5.70 | 10.20 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN240628P00105000 | 2024-05-17 1:11PM EDT | 105.00 | 7.87 | 15.70 | 16.70 | 0.00 | - | 1 | 1 | 50.00% |
| WYNN240628P00106000 | 2024-06-14 1:37PM EDT | 106.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.