Italia markets close in 5 hours 21 minutes
FTSE MIB
34.748,78 +256,37 (+0,74%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,84 -0,15 (-0,19%) Bitcoin EUR
63.780,79 +1.474,53 (+2,37%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 59.25 | 47.55 | 50.55 | 0.00 | - | 4 | 8 | 202.83% |
| WYNN240621C00050000 | 2024-04-16 1:02PM EDT | 50.00 | 49.40 | 45.00 | 48.90 | 0.00 | - | 3 | 6 | 235.84% |
| WYNN240621C00055000 | 2024-03-01 1:47PM EDT | 55.00 | 45.17 | 45.90 | 49.75 | 0.00 | - | 2 | 5 | 346.44% |
| WYNN240621C00060000 | 2023-07-13 9:51AM EDT | 60.00 | 54.65 | 43.45 | 44.30 | 0.00 | - | - | 1 | 328.13% |
| WYNN240621C00065000 | 2023-11-10 10:43AM EDT | 65.00 | 21.46 | 21.75 | 22.75 | 0.00 | - | 50 | 55 | 0.00% |
| WYNN240621C00070000 | 2024-04-24 12:54PM EDT | 70.00 | 27.15 | 24.05 | 25.50 | 0.00 | - | 1 | 32 | 94.24% |
| WYNN240621C00075000 | 2024-04-12 2:33PM EDT | 75.00 | 27.18 | 21.45 | 22.10 | 0.00 | - | 1 | 225 | 108.30% |
| WYNN240621C00077500 | 2024-05-28 12:47PM EDT | 77.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240621C00080000 | 2024-05-31 2:07PM EDT | 80.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240621C00082500 | 2024-05-30 2:52PM EDT | 82.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621C00085000 | 2024-05-31 2:06PM EDT | 85.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WYNN240621C00087500 | 2024-05-29 12:43PM EDT | 87.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240621C00090000 | 2024-05-31 2:51PM EDT | 90.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| WYNN240621C00091000 | 2024-05-30 9:32AM EDT | 91.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621C00092000 | 2024-05-31 3:43PM EDT | 92.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| WYNN240621C00092500 | 2024-05-31 2:22PM EDT | 92.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN240621C00093000 | 2024-05-31 12:23PM EDT | 93.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| WYNN240621C00094000 | 2024-05-31 3:24PM EDT | 94.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| WYNN240621C00095000 | 2024-05-31 3:52PM EDT | 95.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.20% |
| WYNN240621C00096000 | 2024-05-31 3:32PM EDT | 96.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| WYNN240621C00097000 | 2024-05-31 2:26PM EDT | 97.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WYNN240621C00097500 | 2024-05-31 3:59PM EDT | 97.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| WYNN240621C00098000 | 2024-05-31 3:56PM EDT | 98.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| WYNN240621C00099000 | 2024-05-31 2:47PM EDT | 99.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| WYNN240621C00100000 | 2024-05-31 3:50PM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| WYNN240621C00101000 | 2024-05-31 10:29AM EDT | 101.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WYNN240621C00102000 | 2024-05-31 3:59PM EDT | 102.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| WYNN240621C00103000 | 2024-05-31 3:54PM EDT | 103.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| WYNN240621C00104000 | 2024-05-30 9:30AM EDT | 104.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| WYNN240621C00105000 | 2024-05-31 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| WYNN240621C00106000 | 2024-05-20 3:13PM EDT | 106.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WYNN240621C00110000 | 2024-05-31 3:59PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| WYNN240621C00115000 | 2024-05-30 12:53PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN240621C00120000 | 2024-05-31 9:34AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WYNN240621C00125000 | 2024-05-28 9:30AM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| WYNN240621C00130000 | 2024-05-30 2:18PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WYNN240621C00135000 | 2024-05-22 11:48AM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN240621C00140000 | 2024-05-10 12:59PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN240621C00145000 | 2024-05-24 2:32PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240621C00150000 | 2024-05-07 10:34AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WYNN240621C00155000 | 2024-04-05 1:03PM EDT | 155.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 7 | 29 | 126.95% |
| WYNN240621C00160000 | 2024-05-31 11:27AM EDT | 160.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240621C00165000 | 2024-01-05 4:49PM EDT | 165.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 100 | 101.37% |
| WYNN240621C00170000 | 2024-01-04 12:03PM EDT | 170.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 279 | 112.70% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00042500 | 2024-02-02 10:30AM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 133.59% |
| WYNN240621P00045000 | 2024-05-09 1:54PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| WYNN240621P00047500 | 2024-03-18 3:53PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 169.53% |
| WYNN240621P00050000 | 2024-04-03 10:55AM EDT | 50.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 1 | 27 | 176.27% |
| WYNN240621P00055000 | 2024-05-31 1:39PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WYNN240621P00060000 | 2024-05-03 11:28AM EDT | 60.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 1 | 888 | 82.81% |
| WYNN240621P00065000 | 2024-05-29 10:35AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN240621P00070000 | 2024-05-29 12:19PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN240621P00075000 | 2024-05-30 11:52AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| WYNN240621P00077500 | 2024-05-08 11:14AM EDT | 77.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WYNN240621P00080000 | 2024-05-31 1:40PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN240621P00082500 | 2024-05-30 3:26PM EDT | 82.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WYNN240621P00085000 | 2024-05-31 3:59PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| WYNN240621P00086000 | 2024-05-29 12:02PM EDT | 86.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WYNN240621P00087000 | 2024-05-31 3:59PM EDT | 87.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WYNN240621P00087500 | 2024-05-31 11:03AM EDT | 87.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| WYNN240621P00088000 | 2024-05-31 11:14AM EDT | 88.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WYNN240621P00089000 | 2024-05-24 3:39PM EDT | 89.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| WYNN240621P00090000 | 2024-05-31 1:44PM EDT | 90.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| WYNN240621P00091000 | 2024-05-31 3:02PM EDT | 91.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| WYNN240621P00092000 | 2024-05-30 1:11PM EDT | 92.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WYNN240621P00092500 | 2024-05-31 1:36PM EDT | 92.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| WYNN240621P00093000 | 2024-05-31 12:17PM EDT | 93.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| WYNN240621P00094000 | 2024-05-31 3:32PM EDT | 94.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| WYNN240621P00095000 | 2024-05-31 12:13PM EDT | 95.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN240621P00096000 | 2024-05-31 3:50PM EDT | 96.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WYNN240621P00097000 | 2024-05-28 12:01PM EDT | 97.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| WYNN240621P00097500 | 2024-05-31 3:57PM EDT | 97.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| WYNN240621P00098000 | 2024-05-31 10:28AM EDT | 98.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621P00099000 | 2024-05-20 12:08PM EDT | 99.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240621P00100000 | 2024-05-31 10:31AM EDT | 100.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621P00105000 | 2024-05-31 10:10AM EDT | 105.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621P00110000 | 2024-05-29 1:19PM EDT | 110.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621P00115000 | 2024-05-22 3:06PM EDT | 115.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| WYNN240621P00120000 | 2024-05-30 3:21PM EDT | 120.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| WYNN240621P00125000 | 2024-05-30 2:57PM EDT | 125.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN240621P00130000 | 2023-11-27 3:13PM EDT | 130.00 | 43.14 | 37.90 | 40.30 | 0.00 | - | 1 | 1 | 155.08% |
| WYNN240621P00135000 | 2024-02-06 10:54AM EDT | 135.00 | 36.01 | 31.80 | 35.75 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00140000 | 2023-09-26 1:16PM EDT | 140.00 | 48.35 | 51.80 | 53.55 | 0.00 | - | 1 | 0 | 225.59% |
| WYNN240621P00145000 | 2023-07-03 10:59AM EDT | 145.00 | 38.30 | 39.60 | 40.15 | 0.00 | - | 5 | 8 | 0.00% |
| WYNN240621P00150000 | 2023-05-25 12:57PM EDT | 150.00 | 49.35 | 45.45 | 46.60 | 0.00 | - | 3 | 15 | 0.00% |
| WYNN240621P00155000 | 2023-05-23 2:28PM EDT | 155.00 | 53.15 | 49.05 | 50.40 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00165000 | 2023-10-13 2:02PM EDT | 165.00 | 74.25 | 78.45 | 80.15 | 0.00 | - | 1 | 0 | 291.97% |
© 2024 Yahoo. Tutti i diritti riservati.