Italia markets open in 5 hours 7 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
37.983,56 -831,00 (-2,14%) EUR/USD
1,0703 -0,0006 (-0,05%) Bitcoin EUR
62.058,92 +284,75 (+0,46%) CMC Crypto 200
1.410,43 -7,44 (-0,52%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:90.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00090000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.60 | 0.53 | 0.65 | -0.89 | -59.73% | 1,465 | 9,733 | 27.59% |
| WYNN240628C00090000 | 2024-06-14 2:40PM EDT | 2024-06-28 | 1.12 | 1.05 | 1.30 | -0.88 | -44.00% | 55 | 1,042 | 28.42% |
| WYNN240705C00090000 | 2024-06-14 3:44PM EDT | 2024-07-05 | 1.48 | 1.59 | 1.78 | -0.99 | -40.08% | 17 | 61 | 28.64% |
| WYNN240712C00090000 | 2024-06-14 11:04AM EDT | 2024-07-12 | 1.65 | 1.89 | 2.17 | -1.50 | -47.62% | 6 | 11 | 28.66% |
| WYNN240719C00090000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 2.45 | 2.40 | 2.47 | -0.72 | -22.71% | 184 | 275 | 28.27% |
| WYNN240726C00090000 | 2024-06-14 2:33PM EDT | 2024-07-26 | 2.64 | 2.31 | 3.10 | -0.98 | -27.07% | 4 | 1 | 31.08% |
| WYNN240816C00090000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 4.08 | 4.00 | 4.10 | -0.74 | -15.35% | 19 | 36 | 32.08% |
| WYNN240920C00090000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 5.14 | 5.10 | 5.20 | -0.85 | -14.19% | 924 | 211 | 31.63% |
| WYNN241018C00090000 | 2024-06-14 10:50AM EDT | 2024-10-18 | 5.55 | 6.00 | 6.15 | -1.30 | -18.98% | 12 | 119 | 32.43% |
| WYNN241115C00090000 | 2024-06-14 1:30PM EDT | 2024-11-15 | 6.87 | 6.15 | 7.30 | -1.33 | -16.22% | 20 | 70 | 34.33% |
| WYNN241220C00090000 | 2024-06-14 10:17AM EDT | 2024-12-20 | 7.58 | 7.60 | 8.10 | -1.37 | -15.31% | 20 | 107 | 34.11% |
| WYNN250117C00090000 | 2024-06-14 11:18AM EDT | 2025-01-17 | 8.50 | 8.60 | 8.85 | -1.15 | -11.92% | 67 | 905 | 34.57% |
| WYNN250321C00090000 | 2024-06-14 10:39AM EDT | 2025-03-21 | 9.80 | 10.05 | 10.50 | -1.45 | -12.89% | 1 | 37 | 35.77% |
| WYNN250620C00090000 | 2024-06-14 11:44AM EDT | 2025-06-20 | 12.03 | 12.15 | 12.70 | -1.37 | -10.22% | 1 | 119 | 37.27% |
| WYNN251219C00090000 | 2024-06-04 10:48AM EDT | 2025-12-19 | 19.05 | 14.60 | 15.80 | 0.00 | - | 161 | 255 | 37.73% |
| WYNN260116C00090000 | 2024-06-14 1:22PM EDT | 2026-01-16 | 15.88 | 15.40 | 16.15 | -1.42 | -8.21% | 4 | 255 | 37.61% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00090000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 1.85 | 1.60 | 1.80 | +0.95 | +105.56% | 397 | 4,184 | 26.27% |
| WYNN240628P00090000 | 2024-06-14 1:40PM EDT | 2024-06-28 | 2.42 | 1.97 | 2.31 | +0.96 | +65.75% | 4 | 58 | 25.39% |
| WYNN240705P00090000 | 2024-06-14 3:35PM EDT | 2024-07-05 | 2.77 | 2.29 | 2.77 | +1.07 | +62.94% | 6 | 69 | 26.00% |
| WYNN240712P00090000 | 2024-06-13 2:45PM EDT | 2024-07-12 | 1.94 | 2.47 | 2.96 | 0.00 | - | 1 | 2 | 24.29% |
| WYNN240719P00090000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 3.15 | 3.10 | 3.20 | +0.95 | +43.18% | 111 | 566 | 23.83% |
| WYNN240726P00090000 | 2024-06-14 2:33PM EDT | 2024-07-26 | 3.35 | 2.84 | 3.50 | +1.13 | +50.90% | 1 | 13 | 24.24% |
| WYNN240816P00090000 | 2024-06-14 2:40PM EDT | 2024-08-16 | 4.60 | 4.30 | 4.45 | +1.07 | +30.31% | 97 | 4,644 | 26.22% |
| WYNN240920P00090000 | 2024-06-14 1:15PM EDT | 2024-09-20 | 5.43 | 5.20 | 5.35 | +1.00 | +22.57% | 7 | 1,037 | 25.87% |
| WYNN241018P00090000 | 2024-06-14 3:35PM EDT | 2024-10-18 | 6.00 | 5.75 | 5.90 | +1.00 | +20.00% | 2 | 636 | 25.42% |
| WYNN241115P00090000 | 2024-06-13 2:12PM EDT | 2024-11-15 | 5.80 | 5.50 | 7.10 | 0.00 | - | 9 | 451 | 28.21% |
| WYNN241220P00090000 | 2024-06-13 3:12PM EDT | 2024-12-20 | 6.44 | 7.05 | 7.30 | 0.00 | - | 5 | 83 | 26.23% |
| WYNN250117P00090000 | 2024-06-11 9:34AM EDT | 2025-01-17 | 6.40 | 6.35 | 8.45 | 0.00 | - | 100 | 2,757 | 28.69% |
| WYNN250321P00090000 | 2024-06-13 9:30AM EDT | 2025-03-21 | 8.03 | 8.55 | 9.70 | 0.00 | - | 4 | 5 | 29.29% |
| WYNN250620P00090000 | 2024-06-14 1:14PM EDT | 2025-06-20 | 10.45 | 9.95 | 11.95 | +1.45 | +16.11% | 2 | 807 | 31.77% |
| WYNN251219P00090000 | 2024-06-14 2:21PM EDT | 2025-12-19 | 12.50 | 11.80 | 12.50 | +1.15 | +10.13% | 4 | 414 | 27.28% |
| WYNN260116P00090000 | 2024-06-11 12:09PM EDT | 2026-01-16 | 11.65 | 11.40 | 12.75 | 0.00 | - | 565 | 1,812 | 27.18% |
© 2024 Yahoo. Tutti i diritti riservati.