Italia markets closed
Dow Jones
39.811,47 +4,70 (+0,01%) Nasdaq
16.780,90 -13,97 (-0,08%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.282,34 +1.508,23 (+2,40%) CMC Crypto 200
1.519,28 +30,73 (+2,06%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:58PM EDT. Mercato aperto.
Prezzo d'esercizio:95.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524C00095000 | 2024-05-20 1:55PM EDT | 2024-05-24 | 2.60 | 2.51 | 2.88 | 0.00 | - | 309 | 826 | 32.47% |
| WYNN240531C00095000 | 2024-05-20 1:50PM EDT | 2024-05-31 | 3.20 | 3.15 | 3.30 | 0.00 | - | 22 | 573 | 27.30% |
| WYNN240607C00095000 | 2024-05-20 1:37PM EDT | 2024-06-07 | 3.80 | 3.20 | 3.95 | 0.00 | - | 4 | 507 | 29.79% |
| WYNN240621C00095000 | 2024-05-21 10:28AM EDT | 2024-06-21 | 4.80 | 4.45 | 4.65 | +0.07 | +1.48% | 3 | 1,573 | 28.86% |
| WYNN240719C00095000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 5.84 | 5.80 | 6.00 | 0.00 | - | 106 | 610 | 30.04% |
| WYNN240816C00095000 | 2024-05-20 1:54PM EDT | 2024-08-16 | 7.38 | 7.40 | 7.60 | 0.00 | - | 2 | 411 | 33.45% |
| WYNN240920C00095000 | 2024-05-20 2:49PM EDT | 2024-09-20 | 8.60 | 8.55 | 8.70 | 0.00 | - | 31 | 484 | 33.30% |
| WYNN241018C00095000 | 2024-05-08 3:05PM EDT | 2024-10-18 | 8.75 | 9.50 | 9.75 | 0.00 | - | 26 | 330 | 34.36% |
| WYNN241115C00095000 | 2024-05-17 3:52PM EDT | 2024-11-15 | 10.30 | 10.65 | 11.00 | 0.00 | - | 2 | 37 | 36.27% |
| WYNN241220C00095000 | 2024-05-13 12:47PM EDT | 2024-12-20 | 12.14 | 11.65 | 11.85 | 0.00 | - | 20 | 28 | 36.10% |
| WYNN250117C00095000 | 2024-05-21 10:26AM EDT | 2025-01-17 | 12.75 | 12.40 | 12.70 | 0.00 | - | 1 | 796 | 36.71% |
| WYNN250620C00095000 | 2024-05-08 10:47AM EDT | 2025-06-20 | 16.60 | 16.25 | 16.75 | 0.00 | - | 2 | 26 | 39.01% |
| WYNN251219C00095000 | 2024-05-08 2:33PM EDT | 2025-12-19 | 18.85 | 19.55 | 20.25 | 0.00 | - | 2 | 31 | 39.73% |
| WYNN260116C00095000 | 2024-05-08 2:28PM EDT | 2026-01-16 | 19.50 | 20.05 | 20.50 | 0.00 | - | 7 | 55 | 39.32% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524P00095000 | 2024-05-21 12:23PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.18 | -0.11 | -40.74% | 2 | 1,634 | 23.34% |
| WYNN240531P00095000 | 2024-05-21 11:41AM EDT | 2024-05-31 | 0.50 | 0.49 | 0.54 | -0.12 | -19.35% | 76 | 1,289 | 21.73% |
| WYNN240607P00095000 | 2024-05-20 11:28AM EDT | 2024-06-07 | 0.98 | 0.99 | 1.05 | 0.00 | - | 51 | 116 | 24.00% |
| WYNN240614P00095000 | 2024-05-17 3:25PM EDT | 2024-06-14 | 1.56 | 1.05 | 1.39 | 0.00 | - | 1 | 8 | 24.10% |
| WYNN240621P00095000 | 2024-05-21 12:36PM EDT | 2024-06-21 | 1.51 | 1.51 | 1.56 | -0.09 | -5.63% | 330 | 3,562 | 22.91% |
| WYNN240628P00095000 | 2024-05-20 3:37PM EDT | 2024-06-28 | 1.80 | 1.56 | 1.94 | 0.00 | - | 3 | 6 | 23.98% |
| WYNN240719P00095000 | 2024-05-20 3:39PM EDT | 2024-07-19 | 2.38 | 2.43 | 2.48 | -0.10 | -4.03% | 1 | 578 | 22.96% |
| WYNN240816P00095000 | 2024-05-21 10:56AM EDT | 2024-08-16 | 3.70 | 3.65 | 3.80 | +0.20 | +5.71% | 23 | 472 | 26.17% |
| WYNN240920P00095000 | 2024-05-20 11:31AM EDT | 2024-09-20 | 4.50 | 4.55 | 4.70 | 0.00 | - | 8 | 538 | 26.26% |
| WYNN241018P00095000 | 2024-05-20 1:30PM EDT | 2024-10-18 | 5.30 | 5.20 | 5.35 | 0.00 | - | 11 | 148 | 26.37% |
| WYNN241115P00095000 | 2024-05-20 9:30AM EDT | 2024-11-15 | 6.30 | 6.05 | 6.25 | 0.00 | - | 7 | 378 | 27.62% |
| WYNN241220P00095000 | 2024-05-17 12:52PM EDT | 2024-12-20 | 7.20 | 6.80 | 7.00 | 0.00 | - | 3 | 5 | 27.84% |
| WYNN250117P00095000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 8.50 | 7.35 | 7.50 | 0.00 | - | 30 | 723 | 27.81% |
| WYNN250620P00095000 | 2024-05-17 11:14AM EDT | 2025-06-20 | 10.60 | 10.25 | 10.45 | 0.00 | - | 37 | 195 | 29.22% |
| WYNN251219P00095000 | 2024-05-01 1:31PM EDT | 2025-12-19 | 15.25 | 12.45 | 13.30 | 0.00 | - | 1 | 78 | 30.20% |
| WYNN260116P00095000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 13.75 | 13.35 | 14.40 | 0.00 | - | 1 | 239 | 31.77% |
© 2024 Yahoo. Tutti i diritti riservati.