Italia markets close in 1 hour 23 minutes
FTSE MIB
34.551,40 -273,61 (-0,79%) Dow Jones
39.867,47 +60,70 (+0,15%) Nasdaq
16.751,63 -43,24 (-0,26%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,11 -0,69 (-0,86%) Bitcoin EUR
65.170,59 +3.348,42 (+5,42%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:06AM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524C00090000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 7.65 | 7.40 | 8.05 | 0.00 | - | 50 | 50 | 68.85% |
| WYNN240531C00090000 | 2024-05-16 12:48PM EDT | 2024-05-31 | 7.92 | 7.50 | 9.55 | 0.00 | - | 1 | 15 | 53.47% |
| WYNN240607C00090000 | 2024-05-14 1:17PM EDT | 2024-06-07 | 7.85 | 7.75 | 9.95 | 0.00 | - | 2 | 8 | 63.84% |
| WYNN240614C00090000 | 2024-05-14 9:37AM EDT | 2024-06-14 | 8.66 | 7.25 | 8.45 | 0.00 | - | 2 | 4 | 34.33% |
| WYNN240621C00090000 | 2024-05-20 11:28AM EDT | 2024-06-21 | 8.75 | 8.15 | 9.45 | 0.00 | - | 2 | 9,656 | 42.43% |
| WYNN240628C00090000 | 2024-05-20 12:18PM EDT | 2024-06-28 | 9.10 | 8.25 | 10.60 | 0.00 | - | 4 | 8 | 49.52% |
| WYNN240719C00090000 | 2024-05-09 12:33PM EDT | 2024-07-19 | 9.90 | 9.40 | 10.80 | 0.00 | - | 6 | 34 | 41.42% |
| WYNN240816C00090000 | 2024-05-16 1:01PM EDT | 2024-08-16 | 10.95 | 10.55 | 12.35 | 0.00 | - | 1 | 14 | 43.49% |
| WYNN240920C00090000 | 2024-05-15 11:11AM EDT | 2024-09-20 | 12.21 | 10.55 | 12.85 | 0.00 | - | 1 | 162 | 39.27% |
| WYNN241018C00090000 | 2024-04-19 9:44AM EDT | 2024-10-18 | 13.80 | 11.90 | 13.00 | 0.00 | - | 10 | 30 | 36.11% |
| WYNN241115C00090000 | 2024-05-08 12:10PM EDT | 2024-11-15 | 12.35 | 12.85 | 14.90 | 0.00 | - | 2 | 12 | 40.85% |
| WYNN241220C00090000 | 2024-05-07 2:42PM EDT | 2024-12-20 | 14.75 | 14.50 | 16.10 | 0.00 | - | 1 | 11 | 41.75% |
| WYNN250117C00090000 | 2024-05-20 3:09PM EDT | 2025-01-17 | 15.57 | 15.30 | 15.75 | 0.00 | - | 1 | 883 | 38.06% |
| WYNN250620C00090000 | 2024-04-18 12:54PM EDT | 2025-06-20 | 20.30 | 18.55 | 20.00 | 0.00 | - | 4 | 117 | 41.13% |
| WYNN251219C00090000 | 2024-04-04 12:02PM EDT | 2025-12-19 | 32.50 | 21.90 | 22.85 | 0.00 | - | 2 | 109 | 40.36% |
| WYNN260116C00090000 | 2024-05-10 11:44AM EDT | 2026-01-16 | 22.60 | 22.70 | 23.25 | 0.00 | - | 1 | 169 | 40.28% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524P00090000 | 2024-05-20 3:22PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.76 | 0.00 | - | 8 | 205 | 66.11% |
| WYNN240531P00090000 | 2024-05-20 2:02PM EDT | 2024-05-31 | 0.10 | 0.03 | 0.13 | 0.00 | - | 1 | 48 | 30.27% |
| WYNN240607P00090000 | 2024-05-16 12:00PM EDT | 2024-06-07 | 0.26 | 0.18 | 0.37 | 0.00 | - | 1 | 14 | 30.81% |
| WYNN240614P00090000 | 2024-05-16 10:01AM EDT | 2024-06-14 | 0.48 | 0.15 | 0.85 | 0.00 | - | 1 | 13 | 34.47% |
| WYNN240621P00090000 | 2024-05-21 9:44AM EDT | 2024-06-21 | 0.48 | 0.46 | 0.51 | +0.03 | +6.67% | 1 | 3,954 | 25.49% |
| WYNN240628P00090000 | 2024-05-14 11:42AM EDT | 2024-06-28 | 0.90 | 0.37 | 0.82 | 0.00 | - | - | 1 | 27.25% |
| WYNN240719P00090000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 1.16 | 1.08 | 1.19 | 0.00 | - | 59 | 430 | 25.46% |
| WYNN240816P00090000 | 2024-05-20 3:50PM EDT | 2024-08-16 | 2.15 | 1.88 | 2.28 | 0.00 | - | 101 | 2,175 | 28.49% |
| WYNN240920P00090000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 3.14 | 2.68 | 2.97 | 0.00 | - | 42 | 1,015 | 27.79% |
| WYNN241018P00090000 | 2024-05-20 9:49AM EDT | 2024-10-18 | 3.55 | 3.35 | 3.55 | 0.00 | - | 2 | 620 | 27.80% |
| WYNN241115P00090000 | 2024-05-10 2:44PM EDT | 2024-11-15 | 5.15 | 4.20 | 4.40 | 0.00 | - | 1 | 393 | 29.10% |
| WYNN241220P00090000 | 2024-05-08 10:56AM EDT | 2024-12-20 | 6.35 | 4.90 | 5.15 | 0.00 | - | 1 | 43 | 29.44% |
| WYNN250117P00090000 | 2024-05-17 10:23AM EDT | 2025-01-17 | 5.70 | 5.30 | 5.60 | 0.00 | - | 5 | 2,485 | 29.27% |
| WYNN250620P00090000 | 2024-05-17 11:56AM EDT | 2025-06-20 | 8.50 | 8.15 | 8.50 | 0.00 | - | 18 | 421 | 30.74% |
| WYNN251219P00090000 | 2024-04-30 3:50PM EDT | 2025-12-19 | 11.90 | 9.50 | 12.35 | 0.00 | - | 1 | 415 | 33.98% |
| WYNN260116P00090000 | 2024-05-13 2:10PM EDT | 2026-01-16 | 11.10 | 9.95 | 11.65 | 0.00 | - | 21 | 1,688 | 31.67% |
© 2024 Yahoo. Tutti i diritti riservati.