Italia markets close in 47 minutes
FTSE MIB
34.571,84 -253,17 (-0,73%) Dow Jones
39.868,87 +62,10 (+0,16%) Nasdaq
16.790,81 -4,07 (-0,02%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,30 -0,50 (-0,63%) Bitcoin EUR
65.032,59 +3.439,11 (+5,58%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:42AM EDT. Mercato aperto.
Prezzo d'esercizio:110.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524C00110000 | 2024-05-20 10:44AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 117 | 48.44% |
| WYNN240531C00110000 | 2024-05-15 2:33PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.66 | 0.00 | - | 3 | 272 | 58.50% |
| WYNN240607C00110000 | 2024-05-13 11:02AM EDT | 2024-06-07 | 0.13 | 0.01 | 0.44 | 0.00 | - | 1 | 110 | 40.72% |
| WYNN240614C00110000 | 2024-05-20 12:43PM EDT | 2024-06-14 | 0.16 | 0.11 | 0.18 | 0.00 | - | 1 | 63 | 27.93% |
| WYNN240621C00110000 | 2024-05-20 2:38PM EDT | 2024-06-21 | 0.22 | 0.16 | 0.23 | +0.01 | +5.00% | 3 | 6,351 | 26.03% |
| WYNN240628C00110000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 0.51 | 0.27 | 0.36 | 0.00 | - | - | 25 | 26.27% |
| WYNN240719C00110000 | 2024-05-21 10:14AM EDT | 2024-07-19 | 0.69 | 0.65 | 0.75 | +0.03 | +4.55% | 12 | 1,859 | 26.05% |
| WYNN240816C00110000 | 2024-05-20 12:36PM EDT | 2024-08-16 | 1.78 | 1.63 | 1.78 | 0.00 | - | 4 | 1,604 | 29.40% |
| WYNN240920C00110000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 2.42 | 2.34 | 2.65 | 0.00 | - | 5 | 558 | 29.63% |
| WYNN241018C00110000 | 2024-05-20 12:53PM EDT | 2024-10-18 | 3.35 | 3.25 | 3.40 | 0.00 | - | 4 | 271 | 30.20% |
| WYNN241115C00110000 | 2024-05-17 12:44PM EDT | 2024-11-15 | 4.25 | 4.35 | 4.55 | 0.00 | - | 90 | 358 | 32.39% |
| WYNN241220C00110000 | 2024-05-20 10:48AM EDT | 2024-12-20 | 5.33 | 5.15 | 5.30 | 0.00 | - | 1 | 354 | 32.31% |
| WYNN250117C00110000 | 2024-05-17 12:47PM EDT | 2025-01-17 | 5.85 | 5.90 | 6.05 | +0.14 | +2.45% | 1 | 1,898 | 32.87% |
| WYNN250620C00110000 | 2024-05-16 12:01PM EDT | 2025-06-20 | 10.45 | 9.55 | 10.15 | 0.00 | - | 7 | 195 | 35.99% |
| WYNN251219C00110000 | 2024-05-20 10:26AM EDT | 2025-12-19 | 13.40 | 13.10 | 13.65 | 0.00 | - | 4 | 101 | 36.93% |
| WYNN260116C00110000 | 2024-05-16 2:15PM EDT | 2026-01-16 | 13.50 | 13.35 | 13.95 | 0.00 | - | 1 | 249 | 36.66% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524P00110000 | 2024-04-12 3:15PM EDT | 2024-05-24 | 10.09 | 12.00 | 15.60 | 0.00 | - | 1 | 8 | 135.99% |
| WYNN240621P00110000 | 2024-05-20 10:08AM EDT | 2024-06-21 | 12.15 | 12.20 | 12.55 | 0.00 | - | 4 | 172 | 31.10% |
| WYNN240719P00110000 | 2024-05-20 12:36PM EDT | 2024-07-19 | 12.30 | 11.85 | 14.10 | 0.00 | - | 1 | 192 | 37.57% |
| WYNN240816P00110000 | 2024-04-22 1:01PM EDT | 2024-08-16 | 14.40 | 12.25 | 13.80 | 0.00 | - | 2 | 51 | 29.00% |
| WYNN240920P00110000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 13.92 | 12.80 | 14.35 | 0.00 | - | 34 | 321 | 27.63% |
| WYNN241018P00110000 | 2024-04-11 11:51AM EDT | 2024-10-18 | 11.85 | 15.05 | 15.95 | 0.00 | - | 4 | 54 | 32.32% |
| WYNN241115P00110000 | 2024-05-20 2:45PM EDT | 2024-11-15 | 14.75 | 14.25 | 14.70 | 0.00 | - | 6 | 62 | 24.45% |
| WYNN250117P00110000 | 2024-05-16 11:44AM EDT | 2025-01-17 | 15.75 | 14.65 | 15.60 | 0.00 | - | 1 | 2,173 | 24.31% |
| WYNN250620P00110000 | 2024-05-07 10:35AM EDT | 2025-06-20 | 19.09 | 17.90 | 18.40 | 0.00 | - | 4 | 74 | 26.41% |
| WYNN251219P00110000 | 2024-04-03 10:51AM EDT | 2025-12-19 | 17.65 | 20.60 | 22.50 | 0.00 | - | 12 | 25 | 30.38% |
| WYNN260116P00110000 | 2024-05-08 3:03PM EDT | 2026-01-16 | 22.30 | 20.05 | 21.60 | 0.00 | - | 4 | 32 | 27.86% |
© 2024 Yahoo. Tutti i diritti riservati.