U.S. markets open in 1 hour 9 minutes
F S&P 500
5,535.00 +0.75 (+0.01%) F Dow Jones
39,657.00 +74.00 (+0.19%) F Nasdaq
19,950.75 -32.00 (-0.16%) E-mini Russell 2000 Index Futur
2,047.50 +4.10 (+0.20%) Petróleo
80.95 +0.22 (+0.27%) Oro
2,338.20 +7.00 (+0.30%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250620C00047500 | 2024-06-18 3:33PM EDT | 47.50 | 43.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WYNN250620C00050000 | 2024-05-16 1:12PM EDT | 50.00 | 49.57 | 39.05 | 43.50 | 0.00 | - | 5 | 5 | 61.61% |
| WYNN250620C00055000 | 2024-04-01 12:02PM EDT | 55.00 | 54.10 | 41.10 | 43.00 | 0.00 | - | 21 | 45 | 72.19% |
| WYNN250620C00060000 | 2024-05-16 1:12PM EDT | 60.00 | 41.00 | 31.45 | 34.30 | 0.00 | - | 5 | 25 | 50.92% |
| WYNN250620C00065000 | 2024-04-01 9:46AM EDT | 65.00 | 45.70 | 32.80 | 34.65 | 0.00 | - | 3 | 4 | 62.32% |
| WYNN250620C00070000 | 2024-06-04 10:45AM EDT | 70.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WYNN250620C00075000 | 2024-05-07 1:48PM EDT | 75.00 | 29.35 | 24.00 | 24.75 | 0.00 | - | 2 | 10 | 50.21% |
| WYNN250620C00080000 | 2024-06-04 10:45AM EDT | 80.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WYNN250620C00085000 | 2024-05-24 10:49AM EDT | 85.00 | 19.74 | 15.00 | 16.20 | 0.00 | - | 1 | 196 | 39.46% |
| WYNN250620C00087500 | 2024-06-04 10:16AM EDT | 87.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| WYNN250620C00090000 | 2024-06-20 1:27PM EDT | 90.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 0.05% |
| WYNN250620C00092500 | 2024-06-18 3:43PM EDT | 92.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.78% |
| WYNN250620C00095000 | 2024-06-14 9:40AM EDT | 95.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 60 | 23 | 1.56% |
| WYNN250620C00097500 | 2024-06-03 3:47PM EDT | 97.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| WYNN250620C00100000 | 2024-06-18 1:34PM EDT | 100.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 3.13% |
| WYNN250620C00105000 | 2024-06-14 3:33PM EDT | 105.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 500 | 3.13% |
| WYNN250620C00110000 | 2024-06-21 2:48PM EDT | 110.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 655 | 6.25% |
| WYNN250620C00115000 | 2024-06-14 10:45AM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 6.25% |
| WYNN250620C00120000 | 2024-06-21 3:30PM EDT | 120.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 6.25% |
| WYNN250620C00125000 | 2024-06-13 2:29PM EDT | 125.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 6.25% |
| WYNN250620C00130000 | 2024-06-20 2:24PM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 6.25% |
| WYNN250620C00135000 | 2024-06-20 2:32PM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 100 | 857 | 6.25% |
| WYNN250620C00140000 | 2024-06-18 9:41AM EDT | 140.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 416 | 12.50% |
| WYNN250620C00145000 | 2024-05-15 10:57AM EDT | 145.00 | 2.39 | 0.63 | 0.89 | 0.00 | - | 2 | 707 | 30.81% |
| WYNN250620C00150000 | 2024-05-15 11:02AM EDT | 150.00 | 1.93 | 0.45 | 0.85 | 0.00 | - | 2 | 149 | 32.09% |
| WYNN250620C00155000 | 2024-06-20 10:15AM EDT | 155.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| WYNN250620C00160000 | 2024-06-20 10:49AM EDT | 160.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 12.50% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250620P00047500 | 2024-06-13 9:30AM EDT | 47.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| WYNN250620P00050000 | 2024-06-11 3:30PM EDT | 50.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| WYNN250620P00055000 | 2024-06-21 2:12PM EDT | 55.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| WYNN250620P00060000 | 2024-05-03 2:56PM EDT | 60.00 | 2.03 | 1.39 | 1.64 | 0.00 | - | 3 | 69 | 35.66% |
| WYNN250620P00065000 | 2024-06-18 9:30AM EDT | 65.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| WYNN250620P00070000 | 2024-05-24 3:28PM EDT | 70.00 | 3.10 | 2.22 | 3.25 | 0.00 | - | 11 | 343 | 32.66% |
| WYNN250620P00075000 | 2024-06-10 10:28AM EDT | 75.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 2,005 | 3.13% |
| WYNN250620P00080000 | 2024-06-18 1:21PM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,135 | 3.13% |
| WYNN250620P00085000 | 2024-06-12 9:53AM EDT | 85.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 4 | 1,448 | 1.56% |
| WYNN250620P00087500 | 2024-06-17 9:32AM EDT | 87.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.78% |
| WYNN250620P00090000 | 2024-06-14 1:14PM EDT | 90.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 805 | 0.00% |
| WYNN250620P00092500 | 2024-06-11 3:58PM EDT | 92.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 14 | 166 | 0.00% |
| WYNN250620P00095000 | 2024-06-12 9:53AM EDT | 95.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 4 | 273 | 0.00% |
| WYNN250620P00097500 | 2024-06-11 3:59PM EDT | 97.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 33 | 279 | 0.00% |
| WYNN250620P00100000 | 2024-06-20 11:14AM EDT | 100.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 12 | 908 | 0.00% |
| WYNN250620P00105000 | 2024-05-20 12:37PM EDT | 105.00 | 15.05 | 17.60 | 20.10 | 0.00 | - | 24 | 135 | 28.37% |
| WYNN250620P00110000 | 2024-06-03 2:41PM EDT | 110.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| WYNN250620P00120000 | 2024-05-15 10:08AM EDT | 120.00 | 25.12 | 30.35 | 33.65 | 0.00 | - | 1 | 2 | 33.04% |
| WYNN250620P00125000 | 2024-05-23 9:37AM EDT | 125.00 | 30.50 | 32.95 | 37.20 | 0.00 | - | 1 | 4 | 29.79% |
| WYNN250620P00130000 | 2024-05-20 11:30AM EDT | 130.00 | 32.69 | 38.70 | 42.90 | 0.00 | - | - | 0 | 35.07% |
© 2024 Yahoo. Todos los derechos reservados.