Italia markets closed
Dow Jones
37.999,35 -386,74 (-1,01%) Nasdaq
15.801,07 -182,01 (-1,14%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.291,88 -47,19 (-3,53%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:58PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00080000 | 2024-04-19 1:14PM EDT | 80.00 | 16.62 | 12.00 | 15.85 | 0.00 | - | 1 | 1 | 97.46% |
| WYNN240503C00090000 | 2024-04-16 2:51PM EDT | 90.00 | 10.34 | 3.95 | 4.75 | 0.00 | - | - | 1 | 51.56% |
| WYNN240503C00093000 | 2024-04-29 12:48PM EDT | 93.00 | 4.31 | 1.93 | 2.00 | 0.00 | - | 5 | 967 | 41.80% |
| WYNN240503C00094000 | 2024-04-30 10:47AM EDT | 94.00 | 1.86 | 1.40 | 1.50 | -1.39 | -42.77% | 2 | 1,004 | 42.04% |
| WYNN240503C00095000 | 2024-04-30 12:41PM EDT | 95.00 | 0.99 | 0.96 | 1.02 | -1.76 | -64.00% | 215 | 73 | 40.33% |
| WYNN240503C00096000 | 2024-04-30 12:38PM EDT | 96.00 | 0.72 | 0.64 | 0.68 | -1.05 | -59.32% | 749 | 83 | 39.65% |
| WYNN240503C00097000 | 2024-04-30 12:02PM EDT | 97.00 | 0.51 | 0.40 | 0.46 | -0.88 | -63.31% | 30 | 144 | 40.14% |
| WYNN240503C00098000 | 2024-04-30 12:39PM EDT | 98.00 | 0.25 | 0.22 | 0.27 | -0.77 | -75.49% | 809 | 2,157 | 39.06% |
| WYNN240503C00099000 | 2024-04-30 12:14PM EDT | 99.00 | 0.20 | 0.07 | 0.16 | -0.42 | -67.74% | 42 | 692 | 38.97% |
| WYNN240503C00100000 | 2024-04-30 12:35PM EDT | 100.00 | 0.08 | 0.05 | 0.10 | -0.41 | -83.67% | 88 | 467 | 39.65% |
| WYNN240503C00101000 | 2024-04-30 9:49AM EDT | 101.00 | 0.08 | 0.00 | 0.20 | -0.13 | -61.90% | 16 | 249 | 51.76% |
| WYNN240503C00102000 | 2024-04-30 11:25AM EDT | 102.00 | 0.05 | 0.01 | 0.46 | -0.05 | -50.00% | 3 | 222 | 59.08% |
| WYNN240503C00103000 | 2024-04-29 1:32PM EDT | 103.00 | 0.10 | 0.00 | 1.88 | 0.00 | - | 42 | 280 | 96.88% |
| WYNN240503C00104000 | 2024-04-29 12:48PM EDT | 104.00 | 0.05 | 0.01 | 1.87 | 0.00 | - | 30 | 341 | 102.93% |
| WYNN240503C00105000 | 2024-04-30 11:33AM EDT | 105.00 | 0.12 | 0.01 | 0.04 | +0.08 | +200.00% | 3 | 471 | 52.73% |
| WYNN240503C00106000 | 2024-04-23 2:39PM EDT | 106.00 | 0.28 | 0.00 | 1.33 | 0.00 | - | 13 | 50 | 102.54% |
| WYNN240503C00107000 | 2024-04-26 3:02PM EDT | 107.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 6 | 207 | 50.00% |
| WYNN240503C00108000 | 2024-04-29 10:13AM EDT | 108.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 66.02% |
| WYNN240503C00109000 | 2024-04-29 10:09AM EDT | 109.00 | 0.14 | 0.00 | 2.12 | 0.00 | - | 1 | 34 | 135.99% |
| WYNN240503C00110000 | 2024-04-29 9:48AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 569 | 62.50% |
| WYNN240503C00111000 | 2024-04-26 1:23PM EDT | 111.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 8 | 146.48% |
| WYNN240503C00112000 | 2024-04-23 12:46PM EDT | 112.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 86 | 121.58% |
| WYNN240503C00113000 | 2024-04-17 3:02PM EDT | 113.00 | 0.27 | 0.00 | 2.12 | 0.00 | - | 3 | 40 | 156.54% |
| WYNN240503C00114000 | 2024-04-09 1:34PM EDT | 114.00 | 0.81 | 0.00 | 2.13 | 0.00 | - | 8 | 9 | 161.72% |
| WYNN240503C00115000 | 2024-04-26 1:17PM EDT | 115.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 2 | 27 | 166.31% |
| WYNN240503C00116000 | 2024-04-29 11:34AM EDT | 116.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 22 | 171.00% |
| WYNN240503C00117000 | 2024-04-15 1:30PM EDT | 117.00 | 0.14 | 0.00 | 2.12 | 0.00 | - | 1 | 5 | 175.68% |
| WYNN240503C00119000 | 2024-04-09 1:34PM EDT | 119.00 | 0.25 | 0.00 | 2.13 | 0.00 | - | - | 8 | 184.96% |
| WYNN240503C00120000 | 2024-04-18 10:47AM EDT | 120.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 11 | 189.45% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503P00075000 | 2024-04-23 10:24AM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 188.18% |
| WYNN240503P00081000 | 2024-04-26 10:32AM EDT | 81.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 8 | 25 | 139.55% |
| WYNN240503P00082000 | 2024-04-23 3:19PM EDT | 82.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | - | 1 | 92.38% |
| WYNN240503P00084000 | 2024-04-26 1:30PM EDT | 84.00 | 0.02 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 85.35% |
| WYNN240503P00085000 | 2024-04-26 3:58PM EDT | 85.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 6 | 71 | 58.01% |
| WYNN240503P00086000 | 2024-04-29 9:53AM EDT | 86.00 | 0.03 | 0.00 | 1.80 | 0.00 | - | 8 | 11 | 92.63% |
| WYNN240503P00087000 | 2024-04-30 12:25PM EDT | 87.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 107 | 139 | 46.29% |
| WYNN240503P00088000 | 2024-04-30 12:34PM EDT | 88.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 50 | 120 | 42.87% |
| WYNN240503P00089000 | 2024-04-30 11:12AM EDT | 89.00 | 0.13 | 0.21 | 0.26 | -0.02 | -13.33% | 3 | 182 | 43.07% |
| WYNN240503P00090000 | 2024-04-30 12:33PM EDT | 90.00 | 0.32 | 0.34 | 0.41 | +0.25 | +357.14% | 211 | 727 | 42.58% |
| WYNN240503P00091000 | 2024-04-30 12:36PM EDT | 91.00 | 0.52 | 0.57 | 0.65 | +0.42 | +420.00% | 170 | 328 | 43.07% |
| WYNN240503P00092000 | 2024-04-30 12:37PM EDT | 92.00 | 0.80 | 0.79 | 0.88 | +0.64 | +400.00% | 113 | 187 | 40.87% |
| WYNN240503P00093000 | 2024-04-30 12:39PM EDT | 93.00 | 1.15 | 1.20 | 1.28 | +0.77 | +202.63% | 120 | 86 | 41.11% |
| WYNN240503P00094000 | 2024-04-30 12:03PM EDT | 94.00 | 1.45 | 1.67 | 1.73 | +1.00 | +222.22% | 1,071 | 382 | 40.14% |
| WYNN240503P00095000 | 2024-04-30 12:30PM EDT | 95.00 | 1.90 | 2.23 | 2.31 | +1.10 | +137.50% | 137 | 588 | 39.89% |
| WYNN240503P00096000 | 2024-04-30 12:31PM EDT | 96.00 | 2.56 | 2.85 | 2.97 | +1.46 | +132.73% | 166 | 277 | 39.21% |
| WYNN240503P00097000 | 2024-04-30 12:18PM EDT | 97.00 | 3.08 | 3.30 | 3.95 | +1.45 | +88.96% | 66 | 206 | 46.34% |
| WYNN240503P00098000 | 2024-04-30 11:06AM EDT | 98.00 | 3.77 | 4.35 | 4.70 | +1.55 | +69.82% | 20 | 391 | 44.34% |
| WYNN240503P00099000 | 2024-04-30 11:06AM EDT | 99.00 | 4.78 | 4.55 | 6.00 | +1.86 | +63.70% | 12 | 177 | 62.21% |
| WYNN240503P00100000 | 2024-04-30 10:39AM EDT | 100.00 | 5.47 | 4.25 | 8.05 | +1.82 | +49.86% | 6 | 114 | 102.93% |
| WYNN240503P00101000 | 2024-04-30 10:43AM EDT | 101.00 | 6.09 | 5.15 | 8.95 | +2.12 | +53.40% | 4 | 104 | 107.28% |
| WYNN240503P00102000 | 2024-04-30 11:44AM EDT | 102.00 | 7.69 | 6.20 | 9.85 | +1.83 | +31.23% | 58 | 190 | 111.23% |
| WYNN240503P00103000 | 2024-04-30 11:44AM EDT | 103.00 | 8.64 | 7.20 | 11.10 | +1.84 | +27.06% | 57 | 170 | 126.03% |
| WYNN240503P00104000 | 2024-04-29 2:37PM EDT | 104.00 | 7.60 | 8.10 | 12.15 | 0.00 | - | 6 | 30 | 134.38% |
| WYNN240503P00105000 | 2024-04-30 11:49AM EDT | 105.00 | 10.70 | 9.05 | 12.90 | +2.60 | +32.10% | 1 | 640 | 132.62% |
| WYNN240503P00106000 | 2024-04-22 9:37AM EDT | 106.00 | 9.80 | 10.20 | 14.00 | 0.00 | - | 2 | 2 | 142.29% |
| WYNN240503P00107000 | 2024-04-25 10:19AM EDT | 107.00 | 10.23 | 11.20 | 14.85 | 0.00 | - | 33 | 33 | 143.21% |
| WYNN240503P00108000 | 2024-04-24 2:18PM EDT | 108.00 | 13.10 | 12.15 | 15.95 | 0.00 | - | 41 | 0 | 152.69% |
| WYNN240503P00109000 | 2024-04-18 2:05PM EDT | 109.00 | 12.90 | 13.05 | 16.95 | 0.00 | - | - | 0 | 158.50% |
| WYNN240503P00110000 | 2024-04-12 3:59PM EDT | 110.00 | 9.05 | 14.20 | 18.15 | 0.00 | - | 2 | 1 | 171.39% |
| WYNN240503P00112000 | 2024-04-17 2:00PM EDT | 112.00 | 11.90 | 16.05 | 20.15 | 0.00 | - | - | 0 | 182.62% |
© 2024 Yahoo. Tutti i diritti riservati.