Mercados españoles abiertos en 7 hrs 48 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0754 -0,0005 (-0,04%) Petróleo Brent
83,12 -0,04 (-0,05%) Bitcoin EUR
58.072,68 -891,34 (-1,51%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 16.65 | 18.95 | 0.00 | - | 1 | 1 | 141.31% |
| WYNN240510C00085000 | 2024-05-02 10:16AM EDT | 85.00 | 9.60 | 10.40 | 13.85 | 0.00 | - | 1 | 5 | 152.64% |
| WYNN240510C00086000 | 2024-04-29 10:36AM EDT | 86.00 | 12.00 | 9.45 | 12.75 | 0.00 | - | 2 | 2 | 140.53% |
| WYNN240510C00088000 | 2024-04-23 2:31PM EDT | 88.00 | 11.50 | 8.50 | 10.50 | 0.00 | - | - | 1 | 69.92% |
| WYNN240510C00089000 | 2024-04-19 11:16AM EDT | 89.00 | 8.52 | 7.00 | 9.30 | 0.00 | - | 3 | 0 | 99.61% |
| WYNN240510C00090000 | 2024-05-07 3:59PM EDT | 90.00 | 7.73 | 7.45 | 7.95 | -0.77 | -9.06% | 14 | 62 | 67.97% |
| WYNN240510C00091000 | 2024-05-03 1:56PM EDT | 91.00 | 6.50 | 6.55 | 7.25 | 0.00 | - | 90 | 58 | 69.34% |
| WYNN240510C00092000 | 2024-05-06 11:14AM EDT | 92.00 | 6.03 | 5.75 | 6.35 | -0.42 | -6.51% | 4 | 34 | 67.19% |
| WYNN240510C00093000 | 2024-05-07 3:54PM EDT | 93.00 | 4.89 | 5.00 | 5.30 | -0.76 | -13.45% | 552 | 998 | 62.50% |
| WYNN240510C00094000 | 2024-05-07 3:58PM EDT | 94.00 | 4.42 | 4.35 | 4.60 | -0.33 | -6.95% | 18 | 711 | 63.62% |
| WYNN240510C00095000 | 2024-05-07 3:57PM EDT | 95.00 | 3.78 | 3.70 | 3.95 | -0.36 | -8.70% | 1,332 | 824 | 63.72% |
| WYNN240510C00096000 | 2024-05-07 3:59PM EDT | 96.00 | 3.18 | 3.05 | 3.30 | -0.10 | -3.05% | 159 | 520 | 62.26% |
| WYNN240510C00097000 | 2024-05-07 3:59PM EDT | 97.00 | 2.63 | 2.56 | 2.70 | -0.06 | -2.23% | 1,201 | 1,168 | 61.96% |
| WYNN240510C00098000 | 2024-05-07 3:59PM EDT | 98.00 | 2.19 | 2.08 | 2.20 | +0.06 | +2.82% | 1,311 | 1,205 | 61.47% |
| WYNN240510C00099000 | 2024-05-07 3:59PM EDT | 99.00 | 1.76 | 1.62 | 1.90 | +0.07 | +4.14% | 1,341 | 764 | 62.21% |
| WYNN240510C00100000 | 2024-05-07 3:59PM EDT | 100.00 | 1.35 | 1.33 | 1.35 | +0.09 | +7.14% | 3,946 | 1,565 | 60.30% |
| WYNN240510C00101000 | 2024-05-07 3:59PM EDT | 101.00 | 1.00 | 1.00 | 1.13 | +0.05 | +5.26% | 518 | 1,247 | 60.74% |
| WYNN240510C00102000 | 2024-05-07 3:59PM EDT | 102.00 | 0.85 | 0.76 | 0.85 | +0.12 | +16.44% | 283 | 204 | 60.06% |
| WYNN240510C00103000 | 2024-05-07 3:59PM EDT | 103.00 | 0.60 | 0.58 | 0.67 | +0.07 | +13.21% | 753 | 192 | 60.55% |
| WYNN240510C00104000 | 2024-05-07 3:59PM EDT | 104.00 | 0.43 | 0.41 | 0.48 | +0.09 | +26.47% | 2,092 | 428 | 59.47% |
| WYNN240510C00105000 | 2024-05-07 3:59PM EDT | 105.00 | 0.35 | 0.30 | 0.35 | +0.12 | +52.17% | 894 | 424 | 59.28% |
| WYNN240510C00106000 | 2024-05-07 3:58PM EDT | 106.00 | 0.23 | 0.21 | 0.25 | +0.03 | +15.00% | 462 | 93 | 58.98% |
| WYNN240510C00107000 | 2024-05-07 3:58PM EDT | 107.00 | 0.18 | 0.15 | 0.19 | +0.06 | +50.00% | 66 | 46 | 59.38% |
| WYNN240510C00108000 | 2024-05-07 3:59PM EDT | 108.00 | 0.14 | 0.09 | 0.15 | +0.05 | +55.56% | 50 | 94 | 59.38% |
| WYNN240510C00109000 | 2024-05-07 3:58PM EDT | 109.00 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 278 | 45 | 59.77% |
| WYNN240510C00110000 | 2024-05-07 3:28PM EDT | 110.00 | 0.04 | 0.07 | 0.10 | -0.01 | -20.00% | 102 | 316 | 63.48% |
| WYNN240510C00111000 | 2024-05-06 9:32AM EDT | 111.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1 | 18 | 63.67% |
| WYNN240510C00112000 | 2024-05-07 10:56AM EDT | 112.00 | 0.02 | 0.02 | 1.30 | -0.17 | -89.47% | 16 | 1,828 | 111.23% |
| WYNN240510C00113000 | 2024-04-26 9:30AM EDT | 113.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 5 | 64.06% |
| WYNN240510C00114000 | 2024-04-16 10:41AM EDT | 114.00 | 0.23 | 0.01 | 0.70 | 0.00 | - | 15 | 15 | 103.32% |
| WYNN240510C00115000 | 2024-04-17 1:49PM EDT | 115.00 | 0.16 | 0.01 | 0.04 | 0.00 | - | 2 | 26 | 68.75% |
| WYNN240510C00116000 | 2024-05-07 3:59PM EDT | 116.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 74 | 4 | 73.44% |
| WYNN240510C00117000 | 2024-04-12 2:05PM EDT | 117.00 | 0.25 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 72.66% |
| WYNN240510C00120000 | 2024-05-07 3:40PM EDT | 120.00 | 0.01 | 0.01 | 0.22 | -0.03 | -75.00% | 60 | 29 | 103.52% |
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 | 2024-05-07 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 262 | 72 | 93.75% |
| WYNN240510P00076000 | 2024-05-07 1:56PM EDT | 76.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 17 | 89.06% |
| WYNN240510P00078000 | 2024-05-03 10:02AM EDT | 78.00 | 0.01 | 0.00 | 1.81 | 0.00 | - | 8 | 8 | 175.98% |
| WYNN240510P00079000 | 2024-05-03 2:28PM EDT | 79.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 21 | 21 | 86.72% |
| WYNN240510P00080000 | 2024-05-07 10:14AM EDT | 80.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 294 | 75.00% |
| WYNN240510P00083000 | 2024-05-07 2:58PM EDT | 83.00 | 0.04 | 0.01 | 1.28 | -0.21 | -84.00% | 40 | 3 | 124.90% |
| WYNN240510P00084000 | 2024-05-07 2:40PM EDT | 84.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 14 | 54 | 62.11% |
| WYNN240510P00085000 | 2024-05-07 3:54PM EDT | 85.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 352 | 135 | 59.38% |
| WYNN240510P00086000 | 2024-05-07 3:57PM EDT | 86.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 25 | 107 | 58.20% |
| WYNN240510P00087000 | 2024-05-07 3:59PM EDT | 87.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 308 | 121 | 56.64% |
| WYNN240510P00088000 | 2024-05-07 3:58PM EDT | 88.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 464 | 224 | 56.64% |
| WYNN240510P00089000 | 2024-05-07 3:56PM EDT | 89.00 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 530 | 136 | 56.64% |
| WYNN240510P00090000 | 2024-05-07 3:59PM EDT | 90.00 | 0.25 | 0.26 | 0.27 | +0.07 | +38.89% | 813 | 917 | 57.52% |
| WYNN240510P00091000 | 2024-05-07 3:59PM EDT | 91.00 | 0.38 | 0.35 | 0.41 | +0.12 | +46.15% | 441 | 367 | 57.13% |
| WYNN240510P00092000 | 2024-05-07 3:58PM EDT | 92.00 | 0.54 | 0.50 | 0.58 | +0.16 | +42.11% | 786 | 398 | 57.03% |
| WYNN240510P00093000 | 2024-05-07 3:59PM EDT | 93.00 | 0.78 | 0.76 | 0.83 | +0.28 | +56.00% | 294 | 447 | 58.50% |
| WYNN240510P00094000 | 2024-05-07 3:59PM EDT | 94.00 | 1.08 | 1.03 | 1.11 | +0.38 | +54.29% | 306 | 928 | 58.59% |
| WYNN240510P00095000 | 2024-05-07 3:59PM EDT | 95.00 | 1.39 | 1.35 | 1.41 | +0.39 | +39.00% | 1,077 | 272 | 58.01% |
| WYNN240510P00096000 | 2024-05-07 3:59PM EDT | 96.00 | 1.80 | 1.74 | 1.86 | +0.44 | +32.35% | 276 | 491 | 58.59% |
| WYNN240510P00097000 | 2024-05-07 3:59PM EDT | 97.00 | 2.23 | 2.17 | 2.33 | +0.53 | +31.18% | 989 | 397 | 58.30% |
| WYNN240510P00098000 | 2024-05-07 3:59PM EDT | 98.00 | 2.74 | 2.67 | 2.84 | +0.61 | +28.64% | 341 | 1,225 | 57.67% |
| WYNN240510P00099000 | 2024-05-07 3:48PM EDT | 99.00 | 3.33 | 3.25 | 3.45 | +0.62 | +22.88% | 54 | 138 | 57.62% |
| WYNN240510P00100000 | 2024-05-07 3:59PM EDT | 100.00 | 3.96 | 3.80 | 4.10 | +0.81 | +25.71% | 208 | 96 | 55.96% |
| WYNN240510P00101000 | 2024-05-07 3:59PM EDT | 101.00 | 4.64 | 4.50 | 4.80 | +0.09 | +1.98% | 13 | 73 | 55.27% |
| WYNN240510P00102000 | 2024-05-07 1:21PM EDT | 102.00 | 5.34 | 5.25 | 5.60 | -3.61 | -40.34% | 3 | 56 | 55.13% |
| WYNN240510P00103000 | 2024-05-07 3:48PM EDT | 103.00 | 6.27 | 4.70 | 6.50 | +1.19 | +23.43% | 1 | 25 | 64.26% |
| WYNN240510P00104000 | 2024-05-07 3:48PM EDT | 104.00 | 7.16 | 6.15 | 7.35 | -3.93 | -35.44% | 1 | 18 | 64.94% |
| WYNN240510P00105000 | 2024-05-07 3:50PM EDT | 105.00 | 9.30 | 7.65 | 8.15 | +0.35 | +3.91% | 5 | 11 | 62.01% |
| WYNN240510P00106000 | 2024-05-01 9:48AM EDT | 106.00 | 12.70 | 8.10 | 9.80 | 0.00 | - | 2 | 2 | 55.66% |
| WYNN240510P00107000 | 2024-05-06 9:35AM EDT | 107.00 | 9.51 | 9.05 | 11.20 | 0.00 | - | 10 | 13 | 71.09% |
| WYNN240510P00115000 | 2024-05-01 9:32AM EDT | 115.00 | 22.00 | 16.05 | 19.60 | 0.00 | - | - | 1 | 76.56% |
| WYNN240510P00130000 | 2024-04-15 1:32PM EDT | 130.00 | 30.15 | 30.85 | 34.80 | 0.00 | - | 3 | 0 | 121.48% |
© 2024 Yahoo. Todos los derechos reservados.