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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN260116C00042500 | 2024-05-24 11:14AM EDT | 42.50 | 55.00 | 52.50 | 57.30 | +1.00 | +1.85% | 1 | 12 | 55.08% |
| WYNN260116C00050000 | 2024-05-24 1:16PM EDT | 50.00 | 48.20 | 47.25 | 50.15 | -0.80 | -1.63% | 1 | 27 | 52.24% |
| WYNN260116C00060000 | 2024-04-26 10:38AM EDT | 60.00 | 41.70 | 39.50 | 40.90 | 0.00 | - | 1 | 30 | 48.82% |
| WYNN260116C00065000 | 2024-03-25 9:39AM EDT | 65.00 | 42.25 | 38.00 | 42.25 | 0.00 | - | 1 | 8 | 56.23% |
| WYNN260116C00070000 | 2024-05-22 12:12PM EDT | 70.00 | 33.55 | 32.50 | 33.50 | 0.00 | - | 1 | 32 | 45.20% |
| WYNN260116C00075000 | 2024-05-23 3:32PM EDT | 75.00 | 29.40 | 29.10 | 31.05 | 0.00 | - | 13 | 23 | 46.20% |
| WYNN260116C00077500 | 2024-04-02 3:07PM EDT | 77.50 | 37.65 | 28.65 | 29.35 | 0.00 | - | 3 | 17 | 45.24% |
| WYNN260116C00080000 | 2024-05-23 3:32PM EDT | 80.00 | 26.25 | 25.85 | 26.85 | 0.00 | - | 4 | 94 | 42.25% |
| WYNN260116C00082500 | 2024-05-23 9:44AM EDT | 82.50 | 25.95 | 23.50 | 25.35 | 0.00 | - | 7 | 36 | 41.68% |
| WYNN260116C00085000 | 2024-05-23 9:54AM EDT | 85.00 | 23.94 | 22.95 | 24.85 | 0.00 | - | 1 | 49 | 43.32% |
| WYNN260116C00087500 | 2024-04-16 3:11PM EDT | 87.50 | 27.20 | 23.45 | 25.00 | 0.00 | - | 6 | 23 | 46.23% |
| WYNN260116C00090000 | 2024-05-24 3:27PM EDT | 90.00 | 20.90 | 20.70 | 22.10 | -0.56 | -2.61% | 20 | 168 | 42.17% |
| WYNN260116C00092500 | 2024-05-08 11:50AM EDT | 92.50 | 20.40 | 18.35 | 20.85 | 0.00 | - | 3 | 8 | 41.73% |
| WYNN260116C00095000 | 2024-05-22 12:15PM EDT | 95.00 | 19.00 | 17.80 | 18.55 | 0.00 | - | 2 | 57 | 38.97% |
| WYNN260116C00097500 | 2024-05-13 10:38AM EDT | 97.50 | 19.80 | 16.65 | 17.35 | 0.00 | - | 1 | 67 | 38.49% |
| WYNN260116C00100000 | 2024-05-23 10:33AM EDT | 100.00 | 16.40 | 15.40 | 16.25 | 0.00 | - | 2 | 100 | 38.12% |
| WYNN260116C00105000 | 2024-05-24 11:49AM EDT | 105.00 | 13.88 | 13.40 | 14.10 | +0.23 | +1.68% | 16 | 379 | 37.21% |
| WYNN260116C00110000 | 2024-05-24 1:38PM EDT | 110.00 | 12.00 | 11.65 | 12.15 | -0.27 | -2.20% | 9 | 243 | 36.35% |
| WYNN260116C00115000 | 2024-04-23 12:36PM EDT | 115.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 3.13% |
| WYNN260116C00120000 | 2024-05-08 10:12AM EDT | 120.00 | 9.87 | 8.45 | 8.85 | 0.00 | - | 6 | 86 | 34.80% |
| WYNN260116C00125000 | 2024-05-21 3:48PM EDT | 125.00 | 8.40 | 7.15 | 7.55 | 0.00 | - | 1 | 48 | 34.25% |
| WYNN260116C00130000 | 2024-05-22 1:53PM EDT | 130.00 | 6.76 | 5.90 | 6.40 | 0.00 | - | 2 | 50 | 33.72% |
| WYNN260116C00135000 | 2024-05-17 10:26AM EDT | 135.00 | 6.50 | 5.10 | 5.40 | 0.00 | - | 10 | 90 | 33.23% |
| WYNN260116C00140000 | 2024-05-23 9:54AM EDT | 140.00 | 4.42 | 4.25 | 4.55 | 0.00 | - | 1 | 34 | 32.81% |
| WYNN260116C00145000 | 2024-05-23 10:55AM EDT | 145.00 | 3.85 | 3.55 | 3.85 | 0.00 | - | 6 | 84 | 32.50% |
| WYNN260116C00150000 | 2024-05-10 9:48AM EDT | 150.00 | 4.20 | 2.92 | 3.20 | 0.00 | - | 15 | 15 | 32.07% |
| WYNN260116C00155000 | 2024-05-08 10:02AM EDT | 155.00 | 3.30 | 2.34 | 2.91 | 0.00 | - | 1 | 36 | 32.54% |
| WYNN260116C00160000 | 2024-05-23 2:40PM EDT | 160.00 | 2.30 | 1.95 | 2.88 | 0.00 | - | 2 | 11 | 33.77% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN260116P00042500 | 2024-05-13 2:27PM EDT | 42.50 | 1.10 | 0.45 | 2.37 | 0.00 | - | 1 | 196 | 52.50% |
| WYNN260116P00045000 | 2024-05-08 11:46AM EDT | 45.00 | 1.46 | 0.55 | 2.25 | 0.00 | - | 5 | 39 | 48.58% |
| WYNN260116P00047500 | 2024-02-13 12:58PM EDT | 47.50 | 1.70 | 1.40 | 1.85 | 0.00 | - | 2 | 4 | 43.12% |
| WYNN260116P00050000 | 2024-04-02 2:34PM EDT | 50.00 | 1.72 | 1.94 | 2.15 | 0.00 | - | 15 | 56 | 42.27% |
| WYNN260116P00055000 | 2024-04-04 9:43AM EDT | 55.00 | 2.18 | 2.11 | 2.78 | 0.00 | - | 15 | 17 | 40.33% |
| WYNN260116P00060000 | 2024-05-17 1:55PM EDT | 60.00 | 3.03 | 2.12 | 3.20 | 0.00 | - | 5 | 22 | 37.14% |
| WYNN260116P00065000 | 2024-05-08 12:47PM EDT | 65.00 | 4.40 | 2.66 | 4.10 | 0.00 | - | 3 | 251 | 35.66% |
| WYNN260116P00070000 | 2024-05-17 3:52PM EDT | 70.00 | 4.85 | 4.70 | 5.25 | 0.00 | - | 3 | 91 | 34.50% |
| WYNN260116P00075000 | 2024-05-15 11:38AM EDT | 75.00 | 6.10 | 5.95 | 6.50 | 0.00 | - | 5 | 74 | 33.10% |
| WYNN260116P00077500 | 2024-05-02 2:22PM EDT | 77.50 | 7.78 | 6.65 | 7.20 | 0.00 | - | 1 | 256 | 32.43% |
| WYNN260116P00080000 | 2024-05-23 10:47AM EDT | 80.00 | 7.66 | 7.50 | 8.95 | 0.00 | - | 2 | 1,129 | 34.24% |
| WYNN260116P00082500 | 2024-05-20 12:34PM EDT | 82.50 | 8.00 | 8.25 | 9.60 | 0.00 | - | 3 | 120 | 33.11% |
| WYNN260116P00085000 | 2024-05-22 12:25PM EDT | 85.00 | 9.40 | 9.15 | 10.10 | 0.00 | - | 2 | 124 | 31.56% |
| WYNN260116P00087500 | 2024-05-14 11:37AM EDT | 87.50 | 10.10 | 10.15 | 10.60 | 0.00 | - | 34 | 180 | 29.94% |
| WYNN260116P00090000 | 2024-05-13 2:10PM EDT | 90.00 | 11.10 | 11.05 | 12.00 | 0.00 | - | 21 | 1,688 | 30.22% |
| WYNN260116P00092500 | 2024-05-08 3:07PM EDT | 92.50 | 13.17 | 12.15 | 14.00 | 0.00 | - | 1 | 128 | 31.60% |
| WYNN260116P00095000 | 2024-04-12 3:14PM EDT | 95.00 | 13.75 | 13.35 | 14.40 | 0.00 | - | 1 | 239 | 29.44% |
| WYNN260116P00097500 | 2024-03-27 1:35PM EDT | 97.50 | 13.90 | 15.00 | 16.50 | 0.00 | - | 2 | 8 | 30.73% |
| WYNN260116P00100000 | 2024-05-08 11:21AM EDT | 100.00 | 16.93 | 15.20 | 16.15 | 0.00 | - | 12 | 185 | 26.81% |
| WYNN260116P00105000 | 2024-05-22 3:37PM EDT | 105.00 | 18.40 | 18.20 | 18.85 | 0.00 | - | 6 | 397 | 25.60% |
| WYNN260116P00110000 | 2024-05-08 3:03PM EDT | 110.00 | 22.30 | 21.05 | 22.55 | 0.00 | - | 4 | 32 | 25.93% |
| WYNN260116P00115000 | 2024-03-13 2:57PM EDT | 115.00 | 22.30 | 22.80 | 24.10 | 0.00 | - | 1 | 2 | 20.73% |
| WYNN260116P00120000 | 2024-02-16 10:55AM EDT | 120.00 | 24.45 | 26.50 | 30.00 | 0.00 | - | 15 | 26 | 25.26% |
| WYNN260116P00125000 | 2024-05-24 10:45AM EDT | 125.00 | 32.40 | 30.50 | 33.50 | +2.20 | +7.28% | 1 | 10 | 23.49% |
| WYNN260116P00130000 | 2024-05-16 12:01PM EDT | 130.00 | 34.05 | 34.40 | 37.10 | 0.00 | - | - | 1 | 20.98% |
| WYNN260116P00140000 | 2024-02-26 3:09PM EDT | 140.00 | 38.60 | 38.70 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN260116P00145000 | 2024-02-09 4:27PM EDT | 145.00 | 42.15 | 45.10 | 46.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.