I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.731,44 -248,56 (-0,42%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN261218C00037500 | 2024-09-06 3:34PM EDT | 37.50 | 42.00 | 59.50 | 63.95 | 0.00 | - | 1 | 1 | 60.67% |
| WYNN261218C00042500 | 2024-08-26 2:37PM EDT | 42.50 | 38.10 | 43.35 | 45.05 | 0.00 | - | - | 0 | 0.00% |
| WYNN261218C00050000 | 2024-09-27 1:10PM EDT | 50.00 | 50.50 | 50.65 | 52.25 | +19.50 | +62.90% | 7 | 53 | 48.36% |
| WYNN261218C00060000 | 2024-09-24 9:43AM EDT | 60.00 | 31.12 | 42.85 | 44.95 | 0.00 | - | 1 | 4 | 46.54% |
| WYNN261218C00065000 | 2024-09-03 1:40PM EDT | 65.00 | 22.50 | 39.30 | 41.45 | 0.00 | - | - | 1 | 45.42% |
| WYNN261218C00070000 | 2024-09-19 9:44AM EDT | 70.00 | 22.70 | 35.60 | 37.85 | 0.00 | - | 1 | 14 | 43.73% |
| WYNN261218C00072500 | 2024-09-27 2:57PM EDT | 72.50 | 34.41 | 34.50 | 36.15 | +17.80 | +107.16% | 1 | 20 | 43.05% |
| WYNN261218C00075000 | 2024-09-11 12:52PM EDT | 75.00 | 16.50 | 33.00 | 35.00 | 0.00 | - | 1 | 40 | 43.53% |
| WYNN261218C00077500 | 2024-09-27 10:14AM EDT | 77.50 | 30.64 | 31.40 | 33.05 | +12.84 | +72.13% | 2 | 20 | 42.13% |
| WYNN261218C00080000 | 2024-09-27 2:45PM EDT | 80.00 | 30.31 | 29.95 | 31.50 | +5.28 | +21.09% | 12 | 132 | 41.56% |
| WYNN261218C00082500 | 2024-09-25 11:17AM EDT | 82.50 | 18.60 | 28.60 | 30.10 | 0.00 | - | 2 | 19 | 41.22% |
| WYNN261218C00085000 | 2024-09-27 9:55AM EDT | 85.00 | 25.70 | 27.30 | 28.50 | +3.10 | +13.72% | 3 | 25 | 40.42% |
| WYNN261218C00087500 | 2024-09-24 11:21AM EDT | 87.50 | 16.25 | 25.90 | 27.35 | 0.00 | - | 1 | 2 | 40.42% |
| WYNN261218C00090000 | 2024-08-30 9:30AM EDT | 90.00 | 11.31 | 24.65 | 26.00 | 0.00 | - | 4 | 42 | 39.97% |
| WYNN261218C00092500 | 2024-09-24 3:40PM EDT | 92.50 | 15.27 | 23.40 | 24.75 | 0.00 | - | 2 | 8 | 39.63% |
| WYNN261218C00095000 | 2024-09-26 10:40AM EDT | 95.00 | 17.77 | 22.25 | 23.55 | 0.00 | - | 18 | 12 | 39.31% |
| WYNN261218C00100000 | 2024-09-27 1:25PM EDT | 100.00 | 20.21 | 18.30 | 22.05 | +5.71 | +39.38% | 12 | 60 | 40.07% |
| WYNN261218C00105000 | 2024-09-17 3:51PM EDT | 105.00 | 7.96 | 17.30 | 20.10 | 0.00 | - | 2 | 21 | 39.74% |
| WYNN261218C00110000 | 2024-09-27 1:04PM EDT | 110.00 | 16.00 | 14.00 | 18.50 | +3.62 | +29.24% | 3 | 21 | 39.77% |
| WYNN261218C00115000 | 2024-09-26 9:38AM EDT | 115.00 | 9.00 | 12.00 | 16.00 | 0.00 | - | 1 | 3 | 38.01% |
| WYNN261218C00120000 | 2024-08-08 2:13PM EDT | 120.00 | 4.80 | 2.50 | 6.45 | 0.00 | - | - | 31 | 23.47% |
| WYNN261218C00125000 | 2024-09-27 10:19AM EDT | 125.00 | 11.40 | 9.50 | 13.55 | +3.27 | +40.22% | 138 | 15 | 38.26% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN261218P00037500 | 2024-08-23 10:15AM EDT | 37.50 | 1.80 | 1.23 | 2.54 | 0.00 | - | 3 | 3 | 53.31% |
| WYNN261218P00040000 | 2024-08-30 9:30AM EDT | 40.00 | 2.20 | 0.74 | 2.64 | 0.00 | - | 1 | 12 | 50.75% |
| WYNN261218P00042500 | 2024-09-27 2:57PM EDT | 42.50 | 1.00 | 0.71 | 2.88 | -1.95 | -66.10% | 1 | 6 | 49.08% |
| WYNN261218P00045000 | 2024-08-08 11:15AM EDT | 45.00 | 3.43 | 2.12 | 3.50 | 0.00 | - | - | 2 | 49.27% |
| WYNN261218P00047500 | 2024-08-02 3:50PM EDT | 47.50 | 3.75 | 1.92 | 3.75 | 0.00 | - | 81 | 81 | 47.55% |
| WYNN261218P00050000 | 2024-09-13 9:38AM EDT | 50.00 | 4.00 | 1.36 | 2.91 | 0.00 | - | 5 | 16 | 41.16% |
| WYNN261218P00055000 | 2024-08-28 12:36PM EDT | 55.00 | 5.65 | 1.77 | 3.95 | 0.00 | - | 1 | 1 | 40.55% |
| WYNN261218P00060000 | 2024-09-10 2:03PM EDT | 60.00 | 7.45 | 2.29 | 4.60 | 0.00 | - | 2 | 867 | 38.07% |
| WYNN261218P00065000 | 2024-09-24 3:42PM EDT | 65.00 | 6.91 | 4.20 | 5.75 | 0.00 | - | 2 | 233 | 36.96% |
| WYNN261218P00067500 | 2024-09-16 2:02PM EDT | 67.50 | 9.10 | 5.35 | 6.35 | 0.00 | - | 10 | 10 | 36.32% |
| WYNN261218P00070000 | 2024-09-26 1:21PM EDT | 70.00 | 7.55 | 6.05 | 7.85 | 0.00 | - | 10 | 18 | 37.88% |
| WYNN261218P00072500 | 2024-09-27 2:57PM EDT | 72.50 | 7.50 | 6.70 | 7.65 | -0.79 | -9.53% | 1 | 14 | 35.04% |
| WYNN261218P00075000 | 2024-09-26 10:23AM EDT | 75.00 | 9.30 | 7.50 | 8.60 | 0.00 | - | 1 | 276 | 34.98% |
| WYNN261218P00077500 | 2024-09-26 2:16PM EDT | 77.50 | 9.84 | 8.30 | 9.30 | 0.00 | - | 3 | 8 | 34.23% |
| WYNN261218P00080000 | 2024-09-19 12:31PM EDT | 80.00 | 13.71 | 9.10 | 11.95 | 0.00 | - | 9 | 29 | 37.54% |
| WYNN261218P00082500 | 2024-07-31 9:33AM EDT | 82.50 | 13.90 | 15.75 | 16.60 | 0.00 | - | 2 | 14 | 44.57% |
| WYNN261218P00085000 | 2024-09-25 2:48PM EDT | 85.00 | 14.60 | 10.95 | 12.05 | 0.00 | - | 5 | 30 | 32.87% |
| WYNN261218P00087500 | 2024-09-26 11:03AM EDT | 87.50 | 14.38 | 11.95 | 14.05 | 0.00 | - | 1 | 1 | 34.33% |
| WYNN261218P00090000 | 2024-09-27 2:23PM EDT | 90.00 | 13.65 | 13.00 | 14.05 | -1.55 | -10.20% | 54 | 76 | 31.86% |
| WYNN261218P00092500 | 2024-07-25 12:53PM EDT | 92.50 | 19.10 | 21.20 | 23.10 | 0.00 | - | 1 | 1 | 46.15% |
| WYNN261218P00095000 | 2024-08-19 1:41PM EDT | 95.00 | 23.50 | 22.30 | 23.75 | 0.00 | - | 1 | 2 | 44.52% |
| WYNN261218P00115000 | 2024-08-20 10:35AM EDT | 115.00 | 39.02 | 35.65 | 36.95 | 0.00 | - | - | 2 | 44.21% |
| WYNN261218P00120000 | 2024-09-16 3:41PM EDT | 120.00 | 42.15 | 28.50 | 31.00 | 0.00 | - | - | 1 | 27.49% |
| WYNN261218P00125000 | 2024-09-27 10:18AM EDT | 125.00 | 34.90 | 32.55 | 34.50 | -9.44 | -21.29% | 1 | 0 | 26.79% |
© 2024 Yahoo. Tutti i diritti riservati.