Italia markets open in 4 hours 45 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.691,97 -254,96 (-0,65%) EUR/USD
1,0865 +0,0006 (+0,05%) Bitcoin EUR
64.628,43 -706,44 (-1,08%) CMC Crypto 200
1.524,95 +36,41 (+2,45%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524C00105000 | 2024-05-20 11:38AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 182 | 252 | 44.92% |
| WYNN240531C00105000 | 2024-05-21 3:38PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.08 | -0.06 | -50.00% | 52 | 3,442 | 29.00% |
| WYNN240607C00105000 | 2024-05-21 1:29PM EDT | 2024-06-07 | 0.25 | 0.15 | 1.49 | -0.02 | -7.41% | 3 | 26 | 51.90% |
| WYNN240614C00105000 | 2024-05-20 12:05PM EDT | 2024-06-14 | 0.58 | 0.05 | 0.39 | 0.00 | - | 5 | 166 | 27.08% |
| WYNN240621C00105000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.48 | 0.41 | 0.51 | -0.17 | -26.15% | 130 | 5,776 | 25.83% |
| WYNN240628C00105000 | 2024-05-21 1:24PM EDT | 2024-06-28 | 0.75 | 0.49 | 0.76 | -0.09 | -10.71% | 2 | 51 | 26.61% |
| WYNN240719C00105000 | 2024-05-21 3:34PM EDT | 2024-07-19 | 1.35 | 1.23 | 1.30 | -0.16 | -10.60% | 19 | 530 | 26.27% |
| WYNN240816C00105000 | 2024-05-21 3:29PM EDT | 2024-08-16 | 2.67 | 2.49 | 2.59 | -0.17 | -5.99% | 7 | 265 | 29.88% |
| WYNN240920C00105000 | 2024-05-21 2:01PM EDT | 2024-09-20 | 3.69 | 3.45 | 3.60 | -0.31 | -7.75% | 2 | 564 | 30.24% |
| WYNN241018C00105000 | 2024-05-20 3:50PM EDT | 2024-10-18 | 4.85 | 4.35 | 4.55 | 0.00 | - | 39 | 280 | 31.36% |
| WYNN241115C00105000 | 2024-05-17 3:53PM EDT | 2024-11-15 | 5.69 | 4.90 | 5.75 | 0.00 | - | 3 | 295 | 33.42% |
| WYNN241220C00105000 | 2024-05-20 2:10PM EDT | 2024-12-20 | 6.84 | 5.45 | 6.60 | 0.00 | - | 4 | 127 | 33.51% |
| WYNN250117C00105000 | 2024-05-20 9:33AM EDT | 2025-01-17 | 7.80 | 6.30 | 7.35 | 0.00 | - | 1 | 1,868 | 33.94% |
| WYNN250620C00105000 | 2024-05-08 12:56PM EDT | 2025-06-20 | 11.10 | 11.15 | 12.20 | 0.00 | - | 2 | 437 | 38.65% |
| WYNN251219C00105000 | 2024-05-06 9:33AM EDT | 2025-12-19 | 15.10 | 14.35 | 15.85 | 0.00 | - | 1 | 146 | 39.52% |
| WYNN260116C00105000 | 2024-05-21 2:49PM EDT | 2026-01-16 | 15.34 | 14.75 | 16.40 | -1.18 | -7.14% | 204 | 180 | 39.71% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524P00105000 | 2024-05-09 1:20PM EDT | 2024-05-24 | 8.35 | 8.20 | 8.65 | 0.00 | - | 2 | 0 | 67.19% |
| WYNN240531P00105000 | 2024-04-12 10:39AM EDT | 2024-05-31 | 6.05 | 8.25 | 9.80 | 0.00 | - | 1 | 1 | 65.67% |
| WYNN240621P00105000 | 2024-05-20 9:42AM EDT | 2024-06-21 | 7.90 | 8.00 | 9.65 | 0.00 | - | 2 | 1,684 | 35.55% |
| WYNN240628P00105000 | 2024-05-17 1:11PM EDT | 2024-06-28 | 7.87 | 7.45 | 9.85 | 0.00 | - | 1 | 1 | 34.20% |
| WYNN240719P00105000 | 2024-05-15 1:10PM EDT | 2024-07-19 | 9.35 | 8.45 | 9.75 | +0.85 | +10.00% | 1 | 226 | 26.62% |
| WYNN240816P00105000 | 2024-05-21 11:42AM EDT | 2024-08-16 | 9.00 | 8.75 | 10.50 | -2.05 | -18.55% | 1 | 35 | 26.84% |
| WYNN240920P00105000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 10.27 | 9.50 | 12.15 | 0.00 | - | 4 | 273 | 30.93% |
| WYNN241018P00105000 | 2024-04-22 12:54PM EDT | 2024-10-18 | 12.40 | 9.65 | 12.15 | 0.00 | - | 3 | 137 | 27.90% |
| WYNN241115P00105000 | 2024-05-20 2:26PM EDT | 2024-11-15 | 11.50 | 10.70 | 12.90 | 0.00 | - | 10 | 384 | 28.57% |
| WYNN241220P00105000 | 2024-05-07 2:41PM EDT | 2024-12-20 | 13.35 | 11.40 | 12.85 | 0.00 | - | - | 2 | 25.94% |
| WYNN250117P00105000 | 2024-05-20 3:38PM EDT | 2025-01-17 | 12.50 | 11.85 | 13.85 | 0.00 | - | 32 | 1,325 | 27.72% |
| WYNN250620P00105000 | 2024-05-20 12:37PM EDT | 2025-06-20 | 15.05 | 15.55 | 17.00 | 0.00 | - | 24 | 135 | 29.66% |
| WYNN251219P00105000 | 2024-02-27 3:55PM EDT | 2025-12-19 | 17.05 | 16.25 | 17.00 | 0.00 | - | 170 | 177 | 24.54% |
| WYNN260116P00105000 | 2024-05-21 11:20AM EDT | 2026-01-16 | 17.80 | 17.65 | 18.45 | +1.20 | +7.23% | 196 | 207 | 26.91% |
© 2024 Yahoo. Tutti i diritti riservati.