Mercados españoles cerrados en 8 hrs 28 min
IBEX 35
11.325,50 +79,50 (+0,71%) Euro Stoxx 50
5.059,20 +23,79 (+0,47%) Dólar/Euro
1,0878 +0,0018 (+0,16%) Petróleo Brent
83,09 +0,97 (+1,18%) Oro
2.342,90 +8,40 (+0,36%) Bitcoin EUR
62.437,79 -447,50 (-0,71%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 59.25 | 47.55 | 50.55 | 0.00 | - | 4 | 8 | 189.45% |
| WYNN240621C00050000 | 2024-04-16 1:02PM EDT | 50.00 | 49.40 | 45.00 | 48.90 | 0.00 | - | 3 | 6 | 212.50% |
| WYNN240621C00055000 | 2024-03-01 1:47PM EDT | 55.00 | 45.17 | 45.90 | 49.75 | 0.00 | - | 2 | 5 | 306.10% |
| WYNN240621C00060000 | 2023-07-13 9:51AM EDT | 60.00 | 54.65 | 43.45 | 44.30 | 0.00 | - | - | 1 | 289.62% |
| WYNN240621C00065000 | 2023-11-10 10:43AM EDT | 65.00 | 21.46 | 21.75 | 22.75 | 0.00 | - | 50 | 55 | 0.00% |
| WYNN240621C00070000 | 2024-04-24 12:54PM EDT | 70.00 | 27.15 | 24.05 | 25.50 | 0.00 | - | 1 | 32 | 61.52% |
| WYNN240621C00075000 | 2024-04-12 2:33PM EDT | 75.00 | 27.18 | 21.45 | 22.10 | 0.00 | - | 1 | 225 | 98.34% |
| WYNN240621C00077500 | 2024-03-27 1:31PM EDT | 77.50 | 25.00 | 18.20 | 20.75 | 0.00 | - | 8 | 26 | 92.16% |
| WYNN240621C00080000 | 2024-05-24 12:51PM EDT | 80.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240621C00082500 | 2024-05-08 11:07AM EDT | 82.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WYNN240621C00085000 | 2024-05-24 10:11AM EDT | 85.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621C00087500 | 2024-05-10 3:17PM EDT | 87.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WYNN240621C00090000 | 2024-05-24 10:10AM EDT | 90.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| WYNN240621C00092500 | 2024-05-24 11:11AM EDT | 92.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621C00094000 | 2024-05-24 10:34AM EDT | 94.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| WYNN240621C00095000 | 2024-05-24 3:55PM EDT | 95.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| WYNN240621C00096000 | 2024-05-24 3:42PM EDT | 96.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| WYNN240621C00097000 | 2024-05-24 3:10PM EDT | 97.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| WYNN240621C00097500 | 2024-05-24 12:12PM EDT | 97.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| WYNN240621C00098000 | 2024-05-24 1:23PM EDT | 98.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WYNN240621C00099000 | 2024-05-24 11:19AM EDT | 99.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| WYNN240621C00100000 | 2024-05-24 3:57PM EDT | 100.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| WYNN240621C00101000 | 2024-05-24 3:30PM EDT | 101.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WYNN240621C00102000 | 2024-05-24 11:15AM EDT | 102.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN240621C00103000 | 2024-05-24 3:30PM EDT | 103.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN240621C00104000 | 2024-05-21 1:05PM EDT | 104.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| WYNN240621C00105000 | 2024-05-24 3:55PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| WYNN240621C00106000 | 2024-05-20 3:13PM EDT | 106.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WYNN240621C00110000 | 2024-05-24 2:55PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WYNN240621C00115000 | 2024-05-24 12:01PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN240621C00120000 | 2024-05-21 11:02AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WYNN240621C00125000 | 2024-05-20 2:04PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN240621C00130000 | 2024-05-24 2:32PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN240621C00135000 | 2024-05-22 11:48AM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN240621C00140000 | 2024-05-10 12:59PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN240621C00145000 | 2024-05-24 2:32PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN240621C00150000 | 2024-05-07 10:34AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WYNN240621C00155000 | 2024-04-05 1:03PM EDT | 155.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 7 | 29 | 111.18% |
| WYNN240621C00160000 | 2024-02-07 2:08PM EDT | 160.00 | 0.13 | 0.00 | 1.07 | 0.00 | - | 2 | 73 | 112.55% |
| WYNN240621C00165000 | 2024-01-05 4:49PM EDT | 165.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 100 | 88.67% |
| WYNN240621C00170000 | 2024-01-04 12:03PM EDT | 170.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 279 | 98.63% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00042500 | 2024-02-02 10:30AM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 115.63% |
| WYNN240621P00045000 | 2024-05-09 1:54PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| WYNN240621P00047500 | 2024-03-18 3:53PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 147.27% |
| WYNN240621P00050000 | 2024-04-03 10:55AM EDT | 50.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 1 | 27 | 153.22% |
| WYNN240621P00055000 | 2024-05-24 1:52PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240621P00060000 | 2024-05-03 11:28AM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240621P00065000 | 2024-05-20 3:59PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WYNN240621P00070000 | 2024-05-24 1:51PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN240621P00075000 | 2024-05-23 1:49PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WYNN240621P00077500 | 2024-05-08 11:14AM EDT | 77.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WYNN240621P00080000 | 2024-05-24 12:08PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WYNN240621P00082500 | 2024-05-23 11:45AM EDT | 82.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WYNN240621P00085000 | 2024-05-24 2:58PM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WYNN240621P00087000 | 2024-05-21 3:45PM EDT | 87.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| WYNN240621P00087500 | 2024-05-24 2:57PM EDT | 87.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN240621P00088000 | 2024-05-22 12:42PM EDT | 88.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| WYNN240621P00089000 | 2024-05-24 3:39PM EDT | 89.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| WYNN240621P00090000 | 2024-05-24 3:58PM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| WYNN240621P00091000 | 2024-05-23 1:36PM EDT | 91.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| WYNN240621P00092000 | 2024-05-23 1:46PM EDT | 92.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| WYNN240621P00092500 | 2024-05-24 3:43PM EDT | 92.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,756 | 0 | 3.13% |
| WYNN240621P00093000 | 2024-05-24 2:38PM EDT | 93.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WYNN240621P00094000 | 2024-05-24 11:29AM EDT | 94.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| WYNN240621P00095000 | 2024-05-24 3:14PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| WYNN240621P00096000 | 2024-05-24 10:57AM EDT | 96.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WYNN240621P00097000 | 2024-05-22 2:34PM EDT | 97.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240621P00097500 | 2024-05-24 2:50PM EDT | 97.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| WYNN240621P00098000 | 2024-05-22 11:45AM EDT | 98.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240621P00099000 | 2024-05-20 12:08PM EDT | 99.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240621P00100000 | 2024-05-24 11:42AM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621P00105000 | 2024-05-23 10:46AM EDT | 105.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WYNN240621P00110000 | 2024-05-22 3:06PM EDT | 110.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| WYNN240621P00115000 | 2024-05-22 3:06PM EDT | 115.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| WYNN240621P00120000 | 2024-05-23 3:09PM EDT | 120.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| WYNN240621P00125000 | 2024-05-22 2:51PM EDT | 125.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WYNN240621P00130000 | 2023-11-27 3:13PM EDT | 130.00 | 43.14 | 37.90 | 40.30 | 0.00 | - | 1 | 1 | 132.57% |
| WYNN240621P00135000 | 2024-02-06 10:54AM EDT | 135.00 | 36.01 | 31.80 | 35.75 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00140000 | 2023-09-26 1:16PM EDT | 140.00 | 48.35 | 51.80 | 53.55 | 0.00 | - | 1 | 0 | 194.58% |
| WYNN240621P00145000 | 2023-07-03 10:59AM EDT | 145.00 | 38.30 | 39.60 | 40.15 | 0.00 | - | 5 | 8 | 0.00% |
| WYNN240621P00150000 | 2023-05-25 12:57PM EDT | 150.00 | 49.35 | 45.45 | 46.60 | 0.00 | - | 3 | 15 | 0.00% |
| WYNN240621P00155000 | 2023-05-23 2:28PM EDT | 155.00 | 53.15 | 49.05 | 50.40 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00165000 | 2023-10-13 2:02PM EDT | 165.00 | 74.25 | 78.45 | 80.15 | 0.00 | - | 1 | 0 | 252.47% |
© 2024 Yahoo. Todos los derechos reservados.