Mercados españoles cerrados en 1 hr 37 mins
IBEX 35
11.057,50 +140,00 (+1,28%) Euro Stoxx 50
5.004,70 +47,74 (+0,96%) Dólar/Euro
1,0783 +0,0009 (+0,09%) Petróleo Brent
82,96 -0,37 (-0,44%) Oro
2.329,70 -1,50 (-0,06%) Bitcoin EUR
58.621,55 -595,29 (-1,01%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:52AM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00080000 | 2024-05-03 12:56PM EDT | 80.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN240510C00085000 | 2024-05-02 10:16AM EDT | 85.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| WYNN240510C00086000 | 2024-04-29 10:36AM EDT | 86.00 | 12.00 | 0.00 | 13.90 | 0.00 | - | 2 | 2 | 185.84% |
| WYNN240510C00088000 | 2024-04-23 2:31PM EDT | 88.00 | 11.50 | 8.45 | 11.85 | 0.00 | - | - | 1 | 108.98% |
| WYNN240510C00089000 | 2024-04-19 11:16AM EDT | 89.00 | 8.52 | 8.05 | 10.35 | 0.00 | - | 3 | 0 | 102.73% |
| WYNN240510C00090000 | 2024-05-06 2:48PM EDT | 90.00 | 8.50 | 7.60 | 8.35 | 0.00 | - | 2 | 62 | 86.72% |
| WYNN240510C00091000 | 2024-05-03 1:56PM EDT | 91.00 | 6.50 | 6.80 | 7.50 | 0.00 | - | 90 | 58 | 84.72% |
| WYNN240510C00092000 | 2024-05-06 11:14AM EDT | 92.00 | 6.45 | 6.05 | 7.10 | 0.00 | - | 1 | 34 | 89.36% |
| WYNN240510C00093000 | 2024-05-06 3:06PM EDT | 93.00 | 5.65 | 4.95 | 5.50 | 0.00 | - | 78 | 998 | 70.07% |
| WYNN240510C00094000 | 2024-05-06 3:35PM EDT | 94.00 | 4.75 | 4.30 | 5.00 | 0.00 | - | 511 | 711 | 72.90% |
| WYNN240510C00095000 | 2024-05-06 3:29PM EDT | 95.00 | 4.14 | 3.30 | 4.50 | 0.00 | - | 82 | 824 | 69.53% |
| WYNN240510C00096000 | 2024-05-06 3:39PM EDT | 96.00 | 3.28 | 2.85 | 3.25 | 0.00 | - | 44 | 520 | 62.50% |
| WYNN240510C00097000 | 2024-05-06 3:55PM EDT | 97.00 | 2.69 | 2.29 | 2.71 | 0.00 | - | 161 | 1,168 | 61.72% |
| WYNN240510C00098000 | 2024-05-07 9:36AM EDT | 98.00 | 1.95 | 1.95 | 2.15 | -0.18 | -8.11% | 15 | 1,205 | 61.87% |
| WYNN240510C00099000 | 2024-05-06 3:55PM EDT | 99.00 | 1.69 | 1.52 | 1.83 | 0.00 | - | 218 | 764 | 62.35% |
| WYNN240510C00100000 | 2024-05-07 9:30AM EDT | 100.00 | 1.30 | 1.19 | 1.36 | +0.04 | +3.17% | 200 | 1,565 | 60.64% |
| WYNN240510C00101000 | 2024-05-06 3:59PM EDT | 101.00 | 0.95 | 0.91 | 1.04 | 0.00 | - | 500 | 1,247 | 59.96% |
| WYNN240510C00102000 | 2024-05-06 3:46PM EDT | 102.00 | 0.73 | 0.45 | 0.77 | 0.00 | - | 84 | 204 | 55.18% |
| WYNN240510C00103000 | 2024-05-06 3:44PM EDT | 103.00 | 0.53 | 0.49 | 0.57 | 0.00 | - | 140 | 192 | 58.50% |
| WYNN240510C00104000 | 2024-05-06 3:38PM EDT | 104.00 | 0.34 | 0.34 | 0.40 | 0.00 | - | 450 | 428 | 57.52% |
| WYNN240510C00105000 | 2024-05-07 9:35AM EDT | 105.00 | 0.24 | 0.24 | 0.28 | +0.01 | +4.35% | 9 | 424 | 57.13% |
| WYNN240510C00106000 | 2024-05-06 2:54PM EDT | 106.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 40 | 93 | 56.06% |
| WYNN240510C00107000 | 2024-05-07 9:33AM EDT | 107.00 | 0.14 | 0.10 | 0.00 | +0.02 | +16.67% | 21 | 46 | 25.00% |
| WYNN240510C00108000 | 2024-05-06 3:40PM EDT | 108.00 | 0.09 | 0.04 | 0.34 | 0.00 | - | 71 | 94 | 66.60% |
| WYNN240510C00109000 | 2024-05-06 12:21PM EDT | 109.00 | 0.08 | 0.02 | 0.66 | 0.00 | - | 5 | 45 | 81.15% |
| WYNN240510C00110000 | 2024-05-06 3:59PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 249 | 316 | 25.00% |
| WYNN240510C00111000 | 2024-05-06 9:32AM EDT | 111.00 | 0.07 | 0.01 | 0.72 | 0.00 | - | 1 | 18 | 91.89% |
| WYNN240510C00112000 | 2024-04-19 3:13PM EDT | 112.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 1,828 | 25.00% |
| WYNN240510C00113000 | 2024-04-26 9:30AM EDT | 113.00 | 0.05 | 0.01 | 0.54 | 0.00 | - | 1 | 5 | 94.53% |
| WYNN240510C00114000 | 2024-04-16 10:41AM EDT | 114.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| WYNN240510C00115000 | 2024-04-17 1:49PM EDT | 115.00 | 0.16 | 0.01 | 0.00 | 0.00 | - | 2 | 26 | 57.81% |
| WYNN240510C00116000 | 2024-04-19 10:30AM EDT | 116.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 2 | 4 | 114.65% |
| WYNN240510C00117000 | 2024-04-12 2:05PM EDT | 117.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 118.75% |
| WYNN240510C00120000 | 2024-05-06 12:13PM EDT | 120.00 | 0.04 | 0.01 | 0.60 | 0.00 | - | 3 | 29 | 124.81% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00075000 | 2024-05-06 12:07PM EDT | 75.00 | 0.01 | 0.01 | 0.66 | 0.00 | - | 15 | 72 | 155.27% |
| WYNN240510P00076000 | 2024-05-06 10:03AM EDT | 76.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 8 | 17 | 152.93% |
| WYNN240510P00078000 | 2024-05-03 10:02AM EDT | 78.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 139.65% |
| WYNN240510P00079000 | 2024-05-03 2:28PM EDT | 79.00 | 0.02 | 0.01 | 0.56 | 0.00 | - | 21 | 21 | 124.81% |
| WYNN240510P00080000 | 2024-05-03 11:18AM EDT | 80.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 294 | 81.25% |
| WYNN240510P00083000 | 2024-05-06 9:34AM EDT | 83.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 99.41% |
| WYNN240510P00084000 | 2024-05-07 9:37AM EDT | 84.00 | 0.05 | 0.01 | 0.74 | 0.00 | - | 12 | 54 | 100.59% |
| WYNN240510P00085000 | 2024-05-06 11:37AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 135 | 25.00% |
| WYNN240510P00086000 | 2024-05-06 1:59PM EDT | 86.00 | 0.06 | 0.00 | 0.57 | 0.00 | - | 12 | 107 | 81.93% |
| WYNN240510P00087000 | 2024-05-06 3:23PM EDT | 87.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 24 | 121 | 75.20% |
| WYNN240510P00088000 | 2024-05-07 9:35AM EDT | 88.00 | 0.12 | 0.11 | 0.15 | +0.02 | +20.00% | 11 | 224 | 58.01% |
| WYNN240510P00089000 | 2024-05-06 3:21PM EDT | 89.00 | 0.14 | 0.14 | 0.19 | 0.00 | - | 5 | 136 | 55.47% |
| WYNN240510P00090000 | 2024-05-06 3:50PM EDT | 90.00 | 0.18 | 0.20 | 0.25 | 0.00 | - | 59 | 917 | 53.81% |
| WYNN240510P00091000 | 2024-05-06 3:42PM EDT | 91.00 | 0.26 | 0.30 | 0.33 | 0.00 | - | 33 | 367 | 52.64% |
| WYNN240510P00092000 | 2024-05-06 3:44PM EDT | 92.00 | 0.38 | 0.37 | 0.47 | 0.00 | - | 126 | 398 | 50.68% |
| WYNN240510P00093000 | 2024-05-06 3:56PM EDT | 93.00 | 0.50 | 0.56 | 0.64 | 0.00 | - | 581 | 447 | 50.24% |
| WYNN240510P00094000 | 2024-05-07 9:33AM EDT | 94.00 | 0.82 | 0.70 | 0.89 | +0.12 | +17.14% | 113 | 928 | 51.42% |
| WYNN240510P00095000 | 2024-05-07 9:36AM EDT | 95.00 | 1.18 | 1.07 | 1.25 | +0.18 | +21.95% | 2 | 272 | 52.39% |
| WYNN240510P00096000 | 2024-05-07 9:32AM EDT | 96.00 | 1.27 | 1.44 | 1.56 | -0.09 | -6.62% | 62 | 491 | 50.15% |
| WYNN240510P00097000 | 2024-05-06 3:56PM EDT | 97.00 | 1.70 | 1.63 | 2.04 | 0.00 | - | 95 | 397 | 50.34% |
| WYNN240510P00098000 | 2024-05-06 3:57PM EDT | 98.00 | 2.13 | 2.16 | 2.41 | 0.00 | - | 405 | 1,225 | 45.85% |
| WYNN240510P00099000 | 2024-05-06 3:20PM EDT | 99.00 | 2.71 | 2.64 | 3.10 | 0.00 | - | 28 | 138 | 47.36% |
| WYNN240510P00100000 | 2024-05-06 1:57PM EDT | 100.00 | 3.15 | 3.30 | 3.65 | 0.00 | - | 2 | 96 | 42.73% |
| WYNN240510P00101000 | 2024-05-06 10:05AM EDT | 101.00 | 4.55 | 3.95 | 4.35 | 0.00 | - | 2 | 73 | 39.26% |
| WYNN240510P00102000 | 2024-05-01 1:31PM EDT | 102.00 | 8.95 | 4.80 | 5.05 | 0.00 | - | 10 | 56 | 27.93% |
| WYNN240510P00103000 | 2024-05-06 12:37PM EDT | 103.00 | 5.08 | 5.20 | 5.85 | 0.00 | - | 1 | 25 | 0.00% |
| WYNN240510P00104000 | 2024-05-01 1:33PM EDT | 104.00 | 11.09 | 6.30 | 7.65 | 0.00 | - | 10 | 18 | 69.14% |
| WYNN240510P00105000 | 2024-04-24 3:50PM EDT | 105.00 | 8.95 | 7.15 | 9.00 | 0.00 | - | 3 | 11 | 87.89% |
| WYNN240510P00106000 | 2024-05-01 9:48AM EDT | 106.00 | 12.70 | 7.80 | 10.05 | 0.00 | - | 2 | 2 | 95.80% |
| WYNN240510P00107000 | 2024-05-06 9:35AM EDT | 107.00 | 9.51 | 7.30 | 10.90 | 0.00 | - | 10 | 13 | 96.29% |
| WYNN240510P00115000 | 2024-05-01 9:32AM EDT | 115.00 | 22.00 | 15.00 | 18.75 | 0.00 | - | - | 1 | 131.25% |
| WYNN240510P00130000 | 2024-04-15 1:32PM EDT | 130.00 | 30.15 | 30.25 | 33.85 | 0.00 | - | 3 | 0 | 199.32% |
© 2024 Yahoo. Todos los derechos reservados.