Italia markets close in 15 minutes
FTSE MIB
33.834,34 -461,97 (-1,35%) Dow Jones
38.078,15 -307,94 (-0,80%) Nasdaq
15.856,46 -126,62 (-0,79%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,71 -0,92 (-1,11%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:14AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00080000 | 2024-04-19 1:14PM EDT | 80.00 | 16.62 | 13.10 | 17.00 | 0.00 | - | 1 | 1 | 126.27% |
| WYNN240503C00090000 | 2024-04-16 2:51PM EDT | 90.00 | 10.34 | 3.45 | 7.15 | 0.00 | - | - | 1 | 63.14% |
| WYNN240503C00093000 | 2024-04-29 12:48PM EDT | 93.00 | 4.31 | 1.99 | 2.99 | 0.00 | - | 5 | 967 | 55.42% |
| WYNN240503C00094000 | 2024-04-26 1:57PM EDT | 94.00 | 2.12 | 2.10 | 2.22 | -1.13 | -25.80% | 1 | 1,004 | 50.10% |
| WYNN240503C00095000 | 2024-04-30 10:50AM EDT | 95.00 | 1.50 | 1.49 | 1.60 | -1.25 | -45.45% | 132 | 73 | 46.73% |
| WYNN240503C00096000 | 2024-04-30 10:49AM EDT | 96.00 | 1.08 | 1.03 | 1.14 | -0.69 | -42.59% | 660 | 83 | 45.22% |
| WYNN240503C00097000 | 2024-04-30 10:37AM EDT | 97.00 | 0.63 | 0.66 | 0.74 | -0.76 | -54.68% | 9 | 144 | 42.87% |
| WYNN240503C00098000 | 2024-04-30 10:28AM EDT | 98.00 | 0.40 | 0.41 | 0.50 | -0.62 | -60.78% | 792 | 2,157 | 42.68% |
| WYNN240503C00099000 | 2024-04-30 10:56AM EDT | 99.00 | 0.25 | 0.22 | 0.28 | -0.37 | -59.68% | 28 | 692 | 40.53% |
| WYNN240503C00100000 | 2024-04-30 10:35AM EDT | 100.00 | 0.12 | 0.13 | 0.16 | -0.37 | -75.51% | 71 | 467 | 39.75% |
| WYNN240503C00101000 | 2024-04-30 9:49AM EDT | 101.00 | 0.08 | 0.05 | 0.43 | -0.13 | -61.90% | 16 | 249 | 58.98% |
| WYNN240503C00102000 | 2024-04-29 3:28PM EDT | 102.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 57 | 222 | 49.81% |
| WYNN240503C00103000 | 2024-04-29 1:32PM EDT | 103.00 | 0.10 | 0.00 | 1.88 | 0.00 | - | 42 | 280 | 91.31% |
| WYNN240503C00104000 | 2024-04-29 12:48PM EDT | 104.00 | 0.05 | 0.01 | 1.87 | 0.00 | - | 30 | 341 | 97.46% |
| WYNN240503C00105000 | 2024-04-30 10:52AM EDT | 105.00 | 0.13 | 0.01 | 0.34 | +0.09 | +225.00% | 2 | 471 | 64.84% |
| WYNN240503C00106000 | 2024-04-23 2:39PM EDT | 106.00 | 0.28 | 0.00 | 0.77 | 0.00 | - | 13 | 50 | 83.50% |
| WYNN240503C00107000 | 2024-04-26 3:02PM EDT | 107.00 | 0.08 | 0.00 | 2.07 | 0.00 | - | 6 | 207 | 118.65% |
| WYNN240503C00108000 | 2024-04-29 10:13AM EDT | 108.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 62.50% |
| WYNN240503C00109000 | 2024-04-29 10:09AM EDT | 109.00 | 0.14 | 0.00 | 1.77 | 0.00 | - | 1 | 34 | 123.34% |
| WYNN240503C00110000 | 2024-04-29 9:48AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 569 | 59.38% |
| WYNN240503C00111000 | 2024-04-26 1:23PM EDT | 111.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | 1 | 8 | 139.16% |
| WYNN240503C00112000 | 2024-04-23 12:46PM EDT | 112.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 86 | 62.50% |
| WYNN240503C00113000 | 2024-04-17 3:02PM EDT | 113.00 | 0.27 | 0.00 | 1.77 | 0.00 | - | 3 | 40 | 143.55% |
| WYNN240503C00114000 | 2024-04-09 1:34PM EDT | 114.00 | 0.81 | 0.00 | 1.67 | 0.00 | - | 8 | 9 | 145.90% |
| WYNN240503C00115000 | 2024-04-26 1:17PM EDT | 115.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 2 | 27 | 161.33% |
| WYNN240503C00116000 | 2024-04-29 11:34AM EDT | 116.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 22 | 166.02% |
| WYNN240503C00117000 | 2024-04-15 1:30PM EDT | 117.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 148.73% |
| WYNN240503C00119000 | 2024-04-09 1:34PM EDT | 119.00 | 0.25 | 0.00 | 2.12 | 0.00 | - | - | 8 | 179.88% |
| WYNN240503C00120000 | 2024-04-18 10:47AM EDT | 120.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 11 | 184.57% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503P00075000 | 2024-04-23 10:24AM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 192.87% |
| WYNN240503P00081000 | 2024-04-26 10:32AM EDT | 81.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 8 | 25 | 144.53% |
| WYNN240503P00082000 | 2024-04-23 3:19PM EDT | 82.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | - | 1 | 96.58% |
| WYNN240503P00084000 | 2024-04-26 1:30PM EDT | 84.00 | 0.02 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 89.94% |
| WYNN240503P00085000 | 2024-04-26 3:58PM EDT | 85.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 6 | 71 | 61.91% |
| WYNN240503P00086000 | 2024-04-29 9:53AM EDT | 86.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 8 | 11 | 76.37% |
| WYNN240503P00087000 | 2024-04-30 10:28AM EDT | 87.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 101 | 139 | 46.29% |
| WYNN240503P00088000 | 2024-04-30 10:53AM EDT | 88.00 | 0.05 | 0.00 | 0.12 | -0.09 | -64.29% | 11 | 120 | 44.73% |
| WYNN240503P00089000 | 2024-04-30 10:50AM EDT | 89.00 | 0.13 | 0.06 | 0.13 | -0.02 | -13.33% | 1 | 182 | 39.84% |
| WYNN240503P00090000 | 2024-04-30 10:44AM EDT | 90.00 | 0.22 | 0.15 | 0.20 | +0.15 | +214.29% | 10 | 727 | 38.18% |
| WYNN240503P00091000 | 2024-04-30 10:53AM EDT | 91.00 | 0.31 | 0.27 | 0.33 | +0.21 | +210.00% | 104 | 328 | 37.50% |
| WYNN240503P00092000 | 2024-04-30 10:53AM EDT | 92.00 | 0.47 | 0.45 | 0.53 | +0.31 | +193.75% | 22 | 187 | 37.11% |
| WYNN240503P00093000 | 2024-04-30 10:43AM EDT | 93.00 | 0.73 | 0.72 | 0.79 | +0.35 | +92.11% | 44 | 86 | 35.99% |
| WYNN240503P00094000 | 2024-04-30 10:59AM EDT | 94.00 | 1.08 | 1.08 | 1.13 | +0.63 | +140.00% | 176 | 382 | 34.47% |
| WYNN240503P00095000 | 2024-04-30 10:54AM EDT | 95.00 | 1.50 | 1.46 | 1.67 | +0.70 | +87.50% | 80 | 588 | 35.25% |
| WYNN240503P00096000 | 2024-04-30 10:38AM EDT | 96.00 | 2.09 | 1.99 | 2.09 | +0.99 | +90.00% | 53 | 277 | 29.59% |
| WYNN240503P00097000 | 2024-04-30 9:38AM EDT | 97.00 | 2.50 | 2.29 | 2.82 | +0.87 | +53.37% | 5 | 206 | 28.61% |
| WYNN240503P00098000 | 2024-04-29 3:37PM EDT | 98.00 | 2.22 | 3.30 | 3.50 | 0.00 | - | 65 | 391 | 0.00% |
| WYNN240503P00099000 | 2024-04-30 10:18AM EDT | 99.00 | 4.50 | 4.05 | 4.75 | +1.58 | +54.11% | 2 | 177 | 38.18% |
| WYNN240503P00100000 | 2024-04-30 10:39AM EDT | 100.00 | 5.47 | 3.95 | 6.55 | +1.82 | +49.86% | 6 | 114 | 74.41% |
| WYNN240503P00101000 | 2024-04-30 10:43AM EDT | 101.00 | 6.09 | 4.15 | 8.05 | +2.12 | +53.40% | 4 | 104 | 97.27% |
| WYNN240503P00102000 | 2024-04-30 10:43AM EDT | 102.00 | 7.11 | 5.10 | 9.10 | +1.25 | +21.33% | 57 | 190 | 105.96% |
| WYNN240503P00103000 | 2024-04-30 10:18AM EDT | 103.00 | 7.88 | 6.10 | 10.00 | +1.08 | +15.88% | 56 | 170 | 109.72% |
| WYNN240503P00104000 | 2024-04-29 2:37PM EDT | 104.00 | 7.60 | 7.10 | 11.05 | 0.00 | - | 6 | 30 | 117.97% |
| WYNN240503P00105000 | 2024-04-24 2:07PM EDT | 105.00 | 8.10 | 8.05 | 12.00 | 0.00 | - | 10 | 640 | 122.75% |
| WYNN240503P00106000 | 2024-04-22 9:37AM EDT | 106.00 | 9.80 | 9.10 | 13.05 | 0.00 | - | 2 | 2 | 130.76% |
| WYNN240503P00107000 | 2024-04-25 10:19AM EDT | 107.00 | 10.23 | 10.10 | 14.00 | 0.00 | - | 33 | 33 | 135.16% |
| WYNN240503P00108000 | 2024-04-24 2:18PM EDT | 108.00 | 13.10 | 11.10 | 15.05 | 0.00 | - | 41 | 0 | 142.87% |
| WYNN240503P00109000 | 2024-04-18 2:05PM EDT | 109.00 | 12.90 | 12.10 | 16.05 | 0.00 | - | - | 0 | 148.68% |
| WYNN240503P00110000 | 2024-04-12 3:59PM EDT | 110.00 | 9.05 | 13.10 | 17.00 | 0.00 | - | 2 | 1 | 152.54% |
| WYNN240503P00112000 | 2024-04-17 2:00PM EDT | 112.00 | 11.90 | 15.10 | 19.00 | 0.00 | - | - | 0 | 163.48% |
© 2024 Yahoo. Tutti i diritti riservati.