Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.588,60 +1.870,63 (+3,24%)
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:85.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00085000 | 2024-05-02 10:16AM EDT | 2024-05-10 | 9.60 | 11.40 | 12.25 | 0.00 | - | 1 | 5 | 53.91% |
| WYNN240517C00085000 | 2024-05-02 3:14PM EDT | 2024-05-17 | 10.80 | 11.55 | 12.50 | 0.00 | - | 9 | 225 | 61.47% |
| WYNN240524C00085000 | 2024-04-25 10:20AM EDT | 2024-05-24 | 12.50 | 10.25 | 13.90 | 0.00 | - | - | 5 | 73.97% |
| WYNN240621C00085000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 12.91 | 12.75 | 13.45 | -0.03 | -0.23% | 2 | 515 | 43.87% |
| WYNN240719C00085000 | 2024-05-01 2:45PM EDT | 2024-07-19 | 11.80 | 13.60 | 15.45 | 0.00 | - | 2 | 2 | 50.12% |
| WYNN240920C00085000 | 2024-05-01 11:52AM EDT | 2024-09-20 | 12.84 | 14.45 | 17.20 | 0.00 | - | 1 | 222 | 46.11% |
| WYNN241018C00085000 | 2024-04-18 12:16PM EDT | 2024-10-18 | 17.00 | 15.95 | 17.50 | 0.00 | - | 3 | 14 | 43.46% |
| WYNN241115C00085000 | 2024-05-02 9:50AM EDT | 2024-11-15 | 15.10 | 16.00 | 19.00 | 0.00 | - | 10 | 37 | 46.46% |
| WYNN241220C00085000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 16.50 | 17.95 | 19.35 | 0.00 | - | 10 | 14 | 44.12% |
| WYNN250117C00085000 | 2024-05-03 1:47PM EDT | 2025-01-17 | 18.90 | 18.00 | 19.00 | +3.40 | +21.94% | 1 | 633 | 40.41% |
| WYNN250620C00085000 | 2024-04-04 11:53AM EDT | 2025-06-20 | 32.90 | 22.00 | 24.75 | 0.00 | - | 1 | 196 | 48.04% |
| WYNN251219C00085000 | 2024-04-01 1:40PM EDT | 2025-12-19 | 34.20 | 22.95 | 25.20 | 0.00 | - | 5 | 31 | 41.06% |
| WYNN260116C00085000 | 2024-04-03 1:05PM EDT | 2026-01-16 | 34.15 | 25.30 | 26.00 | 0.00 | - | 3 | 47 | 41.93% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00085000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.66 | -0.08 | -42.11% | 15 | 111 | 70.51% |
| WYNN240517P00085000 | 2024-05-03 2:50PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.22 | -0.18 | -47.37% | 2 | 213 | 43.56% |
| WYNN240524P00085000 | 2024-04-30 3:43PM EDT | 2024-05-24 | 0.99 | 0.28 | 1.33 | 0.00 | - | 2 | 7 | 50.49% |
| WYNN240531P00085000 | 2024-05-03 11:52AM EDT | 2024-05-31 | 0.43 | 0.36 | 2.02 | -0.95 | -68.84% | 1 | 65 | 50.05% |
| WYNN240621P00085000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.79 | 0.77 | 1.01 | -0.24 | -23.30% | 40 | 1,951 | 35.67% |
| WYNN240719P00085000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 2.03 | 1.23 | 1.38 | 0.00 | - | 224 | 1,093 | 31.91% |
| WYNN240816P00085000 | 2024-04-26 1:33PM EDT | 2024-08-16 | 2.32 | 2.00 | 2.16 | 0.00 | - | 10 | 33 | 32.89% |
| WYNN240920P00085000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 3.79 | 2.72 | 2.88 | 0.00 | - | 1 | 1,288 | 32.57% |
| WYNN241018P00085000 | 2024-04-26 3:35PM EDT | 2024-10-18 | 3.50 | 3.20 | 3.35 | 0.00 | - | 2 | 19 | 32.06% |
| WYNN241115P00085000 | 2024-05-01 3:32PM EDT | 2024-11-15 | 4.95 | 3.80 | 4.05 | 0.00 | - | 21 | 237 | 32.80% |
| WYNN241220P00085000 | 2024-05-01 1:41PM EDT | 2024-12-20 | 5.75 | 4.60 | 5.75 | 0.00 | - | 1 | 21 | 36.92% |
| WYNN250117P00085000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 5.25 | 4.95 | 5.15 | -0.70 | -11.76% | 1 | 1,175 | 32.67% |
| WYNN250620P00085000 | 2024-05-03 3:47PM EDT | 2025-06-20 | 7.80 | 7.65 | 8.00 | -0.50 | -6.02% | 325 | 1,271 | 34.03% |
| WYNN251219P00085000 | 2024-04-11 11:36AM EDT | 2025-12-19 | 8.70 | 9.65 | 10.10 | 0.00 | - | 82 | 113 | 33.25% |
| WYNN260116P00085000 | 2024-04-05 9:57AM EDT | 2026-01-16 | 8.25 | 9.95 | 10.25 | 0.00 | - | 15 | 123 | 32.83% |
© 2024 Yahoo. Tutti i diritti riservati.