Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117C00030000 | 2024-03-08 10:45AM EDT | 30.00 | 72.27 | 76.00 | 79.25 | 0.00 | - | 1 | 86 | 231.25% |
| WYNN250117C00032500 | 2024-04-11 9:36AM EDT | 32.50 | 72.88 | 62.40 | 66.20 | 0.00 | - | 8 | 8 | 104.86% |
| WYNN250117C00035000 | 2024-02-15 2:56PM EDT | 35.00 | 70.75 | 62.50 | 67.00 | 0.00 | - | 3 | 31 | 130.25% |
| WYNN250117C00037500 | 2022-12-16 12:14PM EDT | 37.50 | 54.15 | 65.50 | 69.75 | 0.00 | - | 2 | 2 | 168.24% |
| WYNN250117C00040000 | 2024-01-03 4:56PM EDT | 40.00 | 54.95 | 55.70 | 59.75 | 0.00 | - | 1 | 77 | 96.53% |
| WYNN250117C00042500 | 2023-12-04 10:34AM EDT | 42.50 | 43.46 | 51.20 | 52.55 | 0.00 | - | 3 | 53 | 55.86% |
| WYNN250117C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 60.13 | 48.30 | 51.75 | 0.00 | - | 4 | 42 | 51.71% |
| WYNN250117C00047500 | 2023-10-20 1:30PM EDT | 47.50 | 43.95 | 41.40 | 42.15 | 0.00 | - | 2 | 55 | 0.00% |
| WYNN250117C00050000 | 2024-05-08 1:24PM EDT | 50.00 | 46.90 | 45.55 | 48.20 | 0.00 | - | 10 | 352 | 68.16% |
| WYNN250117C00052500 | 2023-11-01 12:49PM EDT | 52.50 | 38.10 | 35.15 | 36.70 | 0.00 | - | 6 | 47 | 0.00% |
| WYNN250117C00055000 | 2024-03-13 2:40PM EDT | 55.00 | 49.65 | 46.10 | 50.10 | 0.00 | - | 2 | 33 | 100.81% |
| WYNN250117C00057500 | 2024-02-13 11:53AM EDT | 57.50 | 48.50 | 43.45 | 47.05 | 0.00 | - | 1 | 37 | 93.18% |
| WYNN250117C00060000 | 2024-03-26 10:55AM EDT | 60.00 | 43.20 | 38.15 | 38.80 | 0.00 | - | 7 | 78 | 63.29% |
| WYNN250117C00062500 | 2023-12-01 1:41PM EDT | 62.50 | 27.88 | 31.85 | 33.10 | 0.00 | - | 1 | 15 | 38.23% |
| WYNN250117C00065000 | 2024-04-11 1:05PM EDT | 65.00 | 42.75 | 33.55 | 34.55 | 0.00 | - | 1 | 93 | 58.53% |
| WYNN250117C00067500 | 2024-05-23 9:55AM EDT | 67.50 | 31.00 | 29.70 | 30.45 | 0.00 | - | 1 | 30 | 48.50% |
| WYNN250117C00070000 | 2024-05-23 1:44PM EDT | 70.00 | 28.00 | 27.50 | 28.40 | 0.00 | - | 3 | 342 | 47.34% |
| WYNN250117C00072500 | 2024-05-23 9:44AM EDT | 72.50 | 26.85 | 25.60 | 27.95 | 0.00 | - | 6 | 67 | 53.61% |
| WYNN250117C00075000 | 2024-05-23 10:10AM EDT | 75.00 | 24.60 | 23.60 | 25.00 | 0.00 | - | 2 | 789 | 47.64% |
| WYNN250117C00077500 | 2024-05-23 10:10AM EDT | 77.50 | 22.60 | 21.65 | 23.00 | 0.00 | - | 3 | 37 | 45.98% |
| WYNN250117C00080000 | 2024-05-23 11:45AM EDT | 80.00 | 20.55 | 19.75 | 20.25 | 0.00 | - | 8 | 318 | 41.13% |
| WYNN250117C00082500 | 2024-05-10 3:43PM EDT | 82.50 | 19.70 | 17.20 | 18.40 | 0.00 | - | 1 | 128 | 39.91% |
| WYNN250117C00085000 | 2024-05-23 12:31PM EDT | 85.00 | 16.95 | 16.25 | 16.70 | 0.00 | - | 2 | 630 | 39.04% |
| WYNN250117C00087500 | 2024-05-23 11:36AM EDT | 87.50 | 15.20 | 13.65 | 15.75 | 0.00 | - | 5 | 429 | 40.59% |
| WYNN250117C00090000 | 2024-05-23 3:55PM EDT | 90.00 | 13.12 | 13.15 | 13.50 | 0.00 | - | 13 | 883 | 37.25% |
| WYNN250117C00092500 | 2024-05-15 3:43PM EDT | 92.50 | 13.75 | 11.05 | 12.30 | 0.00 | - | 4 | 270 | 37.32% |
| WYNN250117C00095000 | 2024-05-23 3:32PM EDT | 95.00 | 10.35 | 9.75 | 10.65 | 0.00 | - | 10 | 790 | 35.60% |
| WYNN250117C00097500 | 2024-05-23 9:53AM EDT | 97.50 | 9.30 | 8.65 | 9.40 | -0.60 | -6.06% | 1 | 654 | 34.94% |
| WYNN250117C00100000 | 2024-05-23 3:23PM EDT | 100.00 | 7.89 | 7.85 | 8.25 | 0.00 | - | 14 | 1,773 | 34.33% |
| WYNN250117C00105000 | 2024-05-23 3:25PM EDT | 105.00 | 5.90 | 6.10 | 6.25 | 0.00 | - | 59 | 1,878 | 33.23% |
| WYNN250117C00110000 | 2024-05-24 10:42AM EDT | 110.00 | 4.50 | 4.50 | 4.65 | +0.10 | +2.27% | 4 | 2,027 | 32.35% |
| WYNN250117C00115000 | 2024-05-24 3:54PM EDT | 115.00 | 3.35 | 3.15 | 3.40 | +0.15 | +4.69% | 16 | 2,230 | 31.64% |
| WYNN250117C00120000 | 2024-05-24 3:58PM EDT | 120.00 | 2.34 | 2.25 | 2.45 | -0.03 | -1.27% | 1 | 1,076 | 31.07% |
| WYNN250117C00125000 | 2024-05-22 2:50PM EDT | 125.00 | 1.93 | 1.57 | 1.92 | 0.00 | - | 4 | 2,213 | 31.56% |
| WYNN250117C00130000 | 2024-05-24 12:33PM EDT | 130.00 | 1.18 | 1.06 | 1.30 | +0.04 | +3.51% | 1 | 660 | 30.73% |
| WYNN250117C00135000 | 2024-05-15 10:36AM EDT | 135.00 | 1.26 | 0.70 | 0.87 | 0.00 | - | 2 | 993 | 30.08% |
| WYNN250117C00140000 | 2024-05-14 3:14PM EDT | 140.00 | 1.02 | 0.45 | 1.13 | 0.00 | - | 45 | 858 | 34.34% |
| WYNN250117C00145000 | 2024-05-20 9:30AM EDT | 145.00 | 0.54 | 0.16 | 0.74 | 0.00 | - | 4 | 338 | 33.20% |
| WYNN250117C00150000 | 2024-05-22 1:12PM EDT | 150.00 | 0.50 | 0.11 | 0.57 | 0.00 | - | 20 | 705 | 33.37% |
| WYNN250117C00155000 | 2024-05-16 11:37AM EDT | 155.00 | 0.37 | 0.17 | 0.45 | 0.00 | - | 2 | 105 | 33.69% |
| WYNN250117C00160000 | 2024-05-24 1:24PM EDT | 160.00 | 0.17 | 0.05 | 0.22 | -0.02 | -10.53% | 2 | 506 | 31.47% |
| WYNN250117C00165000 | 2024-05-23 2:17PM EDT | 165.00 | 0.16 | 0.03 | 0.36 | 0.00 | - | 2 | 148 | 35.60% |
| WYNN250117C00170000 | 2024-05-23 2:18PM EDT | 170.00 | 0.16 | 0.02 | 0.37 | 0.00 | - | 2 | 311 | 37.26% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117P00030000 | 2024-05-17 12:19PM EDT | 30.00 | 0.08 | 0.01 | 1.34 | 0.00 | - | 1 | 324 | 84.81% |
| WYNN250117P00032500 | 2024-05-17 10:01AM EDT | 32.50 | 0.17 | 0.01 | 1.02 | 0.00 | - | 2 | 127 | 75.24% |
| WYNN250117P00035000 | 2024-05-24 1:30PM EDT | 35.00 | 0.13 | 0.02 | 1.36 | -0.02 | -13.33% | 2 | 171 | 74.61% |
| WYNN250117P00037500 | 2024-05-23 10:04AM EDT | 37.50 | 0.12 | 0.03 | 1.36 | 0.00 | - | 2 | 30 | 70.02% |
| WYNN250117P00040000 | 2024-05-24 1:31PM EDT | 40.00 | 0.14 | 0.05 | 0.30 | -0.05 | -26.32% | 2 | 79 | 51.47% |
| WYNN250117P00042500 | 2024-05-23 10:06AM EDT | 42.50 | 0.19 | 0.05 | 0.58 | 0.00 | - | 2 | 27 | 52.93% |
| WYNN250117P00045000 | 2024-05-23 10:05AM EDT | 45.00 | 0.23 | 0.06 | 2.24 | 0.00 | - | 2 | 41 | 64.55% |
| WYNN250117P00047500 | 2024-05-23 2:19PM EDT | 47.50 | 0.23 | 0.09 | 0.35 | 0.00 | - | 4 | 3,158 | 47.12% |
| WYNN250117P00050000 | 2024-05-16 10:31AM EDT | 50.00 | 0.37 | 0.11 | 0.50 | 0.00 | - | 1 | 404 | 47.12% |
| WYNN250117P00052500 | 2024-02-23 2:14PM EDT | 52.50 | 0.60 | 0.23 | 1.84 | 0.00 | - | 32 | 459 | 51.69% |
| WYNN250117P00055000 | 2024-03-26 10:57AM EDT | 55.00 | 0.60 | 0.33 | 1.00 | 0.00 | - | 10 | 1,065 | 47.85% |
| WYNN250117P00057500 | 2024-04-09 10:25AM EDT | 57.50 | 0.29 | 0.27 | 0.99 | 0.00 | - | 3 | 485 | 44.51% |
| WYNN250117P00060000 | 2024-05-14 3:03PM EDT | 60.00 | 0.64 | 0.35 | 1.14 | 0.00 | - | 1 | 816 | 42.92% |
| WYNN250117P00062500 | 2024-03-18 1:58PM EDT | 62.50 | 1.29 | 1.25 | 1.37 | 0.00 | - | 20 | 616 | 41.90% |
| WYNN250117P00065000 | 2024-05-24 1:52PM EDT | 65.00 | 0.95 | 0.87 | 1.02 | -0.08 | -7.77% | 5 | 546 | 35.74% |
| WYNN250117P00067500 | 2024-05-02 3:18PM EDT | 67.50 | 1.70 | 1.08 | 1.62 | 0.00 | - | 20 | 785 | 37.66% |
| WYNN250117P00070000 | 2024-05-20 11:04AM EDT | 70.00 | 1.30 | 1.36 | 2.13 | 0.00 | - | 2 | 687 | 37.96% |
| WYNN250117P00072500 | 2024-05-20 3:17PM EDT | 72.50 | 1.60 | 1.50 | 1.85 | 0.00 | - | 5 | 689 | 33.12% |
| WYNN250117P00075000 | 2024-05-24 3:09PM EDT | 75.00 | 2.19 | 2.04 | 2.23 | +0.27 | +14.06% | 1 | 1,299 | 32.30% |
| WYNN250117P00077500 | 2024-05-23 12:16PM EDT | 77.50 | 2.57 | 1.40 | 2.71 | 0.00 | - | 1 | 1,170 | 31.67% |
| WYNN250117P00080000 | 2024-05-23 1:04PM EDT | 80.00 | 3.10 | 3.05 | 3.30 | 0.00 | - | 2 | 2,304 | 31.20% |
| WYNN250117P00082500 | 2024-05-21 11:05AM EDT | 82.50 | 3.35 | 3.70 | 3.90 | 0.00 | - | 2 | 1,366 | 30.42% |
| WYNN250117P00085000 | 2024-05-24 3:45PM EDT | 85.00 | 4.45 | 4.40 | 4.70 | -0.20 | -4.30% | 3 | 1,237 | 30.09% |
| WYNN250117P00087500 | 2024-05-24 3:41PM EDT | 87.50 | 5.25 | 5.20 | 5.50 | +0.10 | +1.94% | 1 | 1,232 | 29.40% |
| WYNN250117P00090000 | 2024-05-23 1:32PM EDT | 90.00 | 6.20 | 6.10 | 6.40 | 0.00 | - | 427 | 2,724 | 28.70% |
| WYNN250117P00092500 | 2024-05-09 10:10AM EDT | 92.50 | 7.25 | 7.10 | 7.45 | 0.00 | - | 1 | 818 | 28.17% |
| WYNN250117P00095000 | 2024-05-23 12:59PM EDT | 95.00 | 8.32 | 8.20 | 8.40 | 0.00 | - | 21 | 743 | 26.94% |
| WYNN250117P00097500 | 2024-05-23 10:12AM EDT | 97.50 | 9.30 | 9.40 | 9.70 | 0.00 | - | 3 | 1,178 | 26.50% |
| WYNN250117P00100000 | 2024-05-23 10:10AM EDT | 100.00 | 10.65 | 10.75 | 11.50 | 0.00 | - | 6 | 2,128 | 27.33% |
| WYNN250117P00105000 | 2024-05-22 2:32PM EDT | 105.00 | 13.70 | 12.85 | 15.00 | 0.00 | - | 1 | 1,324 | 27.65% |
| WYNN250117P00110000 | 2024-05-24 2:35PM EDT | 110.00 | 17.50 | 16.20 | 18.35 | +0.40 | +2.34% | 1 | 2,172 | 26.05% |
| WYNN250117P00115000 | 2024-05-13 12:24PM EDT | 115.00 | 19.30 | 20.05 | 21.95 | 0.00 | - | 10 | 1,512 | 23.58% |
| WYNN250117P00120000 | 2024-05-21 3:41PM EDT | 120.00 | 23.85 | 23.75 | 27.55 | 0.00 | - | 10 | 424 | 29.80% |
| WYNN250117P00125000 | 2024-04-18 1:54PM EDT | 125.00 | 30.00 | 27.50 | 30.50 | 0.00 | - | 2 | 421 | 17.24% |
| WYNN250117P00130000 | 2024-03-05 2:19PM EDT | 130.00 | 30.85 | 25.45 | 27.65 | 0.00 | - | 1 | 24 | 0.00% |
| WYNN250117P00135000 | 2023-10-31 9:44AM EDT | 135.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN250117P00140000 | 2024-04-04 2:03PM EDT | 140.00 | 31.50 | 41.45 | 45.35 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250117P00145000 | 2023-08-21 11:10AM EDT | 145.00 | 51.88 | 47.60 | 48.80 | 0.00 | - | 3 | 1 | 0.00% |
| WYNN250117P00150000 | 2023-10-23 1:58PM EDT | 150.00 | 59.00 | 61.10 | 64.15 | 0.00 | - | 1 | 0 | 68.31% |
| WYNN250117P00155000 | 2023-07-27 11:34AM EDT | 155.00 | 45.50 | 59.00 | 60.20 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN250117P00160000 | 2023-04-10 12:21PM EDT | 160.00 | 53.20 | 50.75 | 52.80 | 0.00 | - | - | 1 | 0.00% |
| WYNN250117P00165000 | 2023-05-09 3:11PM EDT | 165.00 | 55.30 | 61.00 | 62.95 | 0.00 | - | 1 | 3 | 0.00% |
| WYNN250117P00170000 | 2023-10-25 2:54PM EDT | 170.00 | 81.00 | 80.45 | 84.00 | 0.00 | - | 2 | 0 | 75.98% |
© 2024 Yahoo. Todos los derechos reservados.