Mercados españoles cerrados en 7 hrs 11 min
IBEX 35
11.339,70 +14,20 (+0,13%) Euro Stoxx 50
5.066,25 +7,05 (+0,14%) Dólar/Euro
1,0879 +0,0019 (+0,17%) Petróleo Brent
83,29 +1,17 (+1,42%) Oro
2.343,70 +9,20 (+0,39%) Bitcoin EUR
62.401,59 -796,96 (-1,26%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117C00030000 | 2024-03-08 10:45AM EDT | 30.00 | 72.27 | 76.00 | 79.25 | 0.00 | - | 1 | 86 | 232.72% |
| WYNN250117C00032500 | 2024-04-11 9:36AM EDT | 32.50 | 72.88 | 62.40 | 66.20 | 0.00 | - | 8 | 8 | 105.52% |
| WYNN250117C00035000 | 2024-02-15 2:56PM EDT | 35.00 | 70.75 | 62.50 | 67.00 | 0.00 | - | 3 | 31 | 131.08% |
| WYNN250117C00037500 | 2022-12-16 12:14PM EDT | 37.50 | 54.15 | 65.50 | 69.75 | 0.00 | - | 2 | 2 | 169.31% |
| WYNN250117C00040000 | 2024-01-03 4:56PM EDT | 40.00 | 54.95 | 55.70 | 59.75 | 0.00 | - | 1 | 77 | 97.14% |
| WYNN250117C00042500 | 2023-12-04 10:34AM EDT | 42.50 | 43.46 | 51.20 | 52.55 | 0.00 | - | 3 | 53 | 56.20% |
| WYNN250117C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 60.13 | 48.30 | 51.75 | 0.00 | - | 4 | 42 | 52.05% |
| WYNN250117C00047500 | 2023-10-20 1:30PM EDT | 47.50 | 43.95 | 41.40 | 42.15 | 0.00 | - | 2 | 55 | 0.00% |
| WYNN250117C00050000 | 2024-05-08 1:24PM EDT | 50.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN250117C00052500 | 2023-11-01 12:49PM EDT | 52.50 | 38.10 | 35.15 | 36.70 | 0.00 | - | 6 | 47 | 0.00% |
| WYNN250117C00055000 | 2024-03-13 2:40PM EDT | 55.00 | 49.65 | 46.10 | 50.10 | 0.00 | - | 2 | 33 | 101.44% |
| WYNN250117C00057500 | 2024-02-13 11:53AM EDT | 57.50 | 48.50 | 43.45 | 47.05 | 0.00 | - | 1 | 37 | 93.76% |
| WYNN250117C00060000 | 2024-03-26 10:55AM EDT | 60.00 | 43.20 | 38.15 | 38.80 | 0.00 | - | 7 | 78 | 63.70% |
| WYNN250117C00062500 | 2023-12-01 1:41PM EDT | 62.50 | 27.88 | 31.85 | 33.10 | 0.00 | - | 1 | 15 | 38.48% |
| WYNN250117C00065000 | 2024-04-11 1:05PM EDT | 65.00 | 42.75 | 33.55 | 34.55 | 0.00 | - | 1 | 93 | 58.91% |
| WYNN250117C00067500 | 2024-05-23 9:55AM EDT | 67.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250117C00070000 | 2024-05-23 1:44PM EDT | 70.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN250117C00072500 | 2024-05-23 9:44AM EDT | 72.50 | 26.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WYNN250117C00075000 | 2024-05-23 10:10AM EDT | 75.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN250117C00077500 | 2024-05-23 10:10AM EDT | 77.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN250117C00080000 | 2024-05-23 11:45AM EDT | 80.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WYNN250117C00082500 | 2024-05-10 3:43PM EDT | 82.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250117C00085000 | 2024-05-23 12:31PM EDT | 85.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN250117C00087500 | 2024-05-23 11:36AM EDT | 87.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN250117C00090000 | 2024-05-23 3:55PM EDT | 90.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WYNN250117C00092500 | 2024-05-15 3:43PM EDT | 92.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN250117C00095000 | 2024-05-23 3:32PM EDT | 95.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| WYNN250117C00097500 | 2024-05-24 9:50AM EDT | 97.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WYNN250117C00100000 | 2024-05-23 3:23PM EDT | 100.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| WYNN250117C00105000 | 2024-05-23 3:25PM EDT | 105.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| WYNN250117C00110000 | 2024-05-24 10:42AM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WYNN250117C00115000 | 2024-05-24 3:54PM EDT | 115.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| WYNN250117C00120000 | 2024-05-24 3:58PM EDT | 120.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN250117C00125000 | 2024-05-22 2:50PM EDT | 125.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WYNN250117C00130000 | 2024-05-24 12:33PM EDT | 130.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN250117C00135000 | 2024-05-15 10:36AM EDT | 135.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN250117C00140000 | 2024-05-14 3:14PM EDT | 140.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| WYNN250117C00145000 | 2024-05-20 9:30AM EDT | 145.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WYNN250117C00150000 | 2024-05-22 1:12PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| WYNN250117C00155000 | 2024-05-16 11:37AM EDT | 155.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN250117C00160000 | 2024-05-24 1:24PM EDT | 160.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN250117C00165000 | 2024-05-23 2:17PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN250117C00170000 | 2024-05-23 2:18PM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117P00030000 | 2024-05-17 12:19PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN250117P00032500 | 2024-05-17 10:01AM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN250117P00035000 | 2024-05-24 1:31PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN250117P00037500 | 2024-05-23 10:04AM EDT | 37.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN250117P00040000 | 2024-05-24 1:32PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN250117P00042500 | 2024-05-23 10:06AM EDT | 42.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN250117P00045000 | 2024-05-23 10:05AM EDT | 45.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN250117P00047500 | 2024-05-23 2:19PM EDT | 47.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WYNN250117P00050000 | 2024-05-16 10:31AM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN250117P00052500 | 2024-02-23 2:14PM EDT | 52.50 | 0.60 | 0.23 | 1.84 | 0.00 | - | 32 | 459 | 52.00% |
| WYNN250117P00055000 | 2024-03-26 10:57AM EDT | 55.00 | 0.60 | 0.33 | 1.00 | 0.00 | - | 10 | 1,065 | 48.17% |
| WYNN250117P00057500 | 2024-04-09 10:25AM EDT | 57.50 | 0.29 | 0.27 | 0.99 | 0.00 | - | 3 | 485 | 44.78% |
| WYNN250117P00060000 | 2024-05-14 3:03PM EDT | 60.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN250117P00062500 | 2024-03-18 1:58PM EDT | 62.50 | 1.29 | 1.25 | 1.37 | 0.00 | - | 20 | 616 | 42.16% |
| WYNN250117P00065000 | 2024-05-24 1:52PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WYNN250117P00067500 | 2024-05-02 3:18PM EDT | 67.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| WYNN250117P00070000 | 2024-05-20 11:04AM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WYNN250117P00072500 | 2024-05-20 3:17PM EDT | 72.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WYNN250117P00075000 | 2024-05-24 3:09PM EDT | 75.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN250117P00077500 | 2024-05-23 12:16PM EDT | 77.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN250117P00080000 | 2024-05-23 1:04PM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WYNN250117P00082500 | 2024-05-21 11:05AM EDT | 82.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WYNN250117P00085000 | 2024-05-24 3:45PM EDT | 85.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WYNN250117P00087500 | 2024-05-24 3:41PM EDT | 87.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WYNN250117P00090000 | 2024-05-23 1:32PM EDT | 90.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 1.56% |
| WYNN250117P00092500 | 2024-05-09 10:10AM EDT | 92.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WYNN250117P00095000 | 2024-05-23 12:59PM EDT | 95.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WYNN250117P00097500 | 2024-05-23 10:12AM EDT | 97.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN250117P00100000 | 2024-05-23 10:10AM EDT | 100.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WYNN250117P00105000 | 2024-05-22 2:32PM EDT | 105.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250117P00110000 | 2024-05-24 2:35PM EDT | 110.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250117P00115000 | 2024-05-13 12:24PM EDT | 115.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN250117P00120000 | 2024-05-21 3:41PM EDT | 120.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN250117P00125000 | 2024-04-18 1:54PM EDT | 125.00 | 30.00 | 27.50 | 30.50 | 0.00 | - | 2 | 421 | 17.33% |
| WYNN250117P00130000 | 2024-03-05 2:19PM EDT | 130.00 | 30.85 | 25.45 | 27.65 | 0.00 | - | 1 | 24 | 0.00% |
| WYNN250117P00135000 | 2023-10-31 9:44AM EDT | 135.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN250117P00140000 | 2024-04-04 2:03PM EDT | 140.00 | 31.50 | 41.45 | 45.35 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250117P00145000 | 2023-08-21 11:10AM EDT | 145.00 | 51.88 | 47.60 | 48.80 | 0.00 | - | 3 | 1 | 0.00% |
| WYNN250117P00150000 | 2023-10-23 1:58PM EDT | 150.00 | 59.00 | 61.10 | 64.15 | 0.00 | - | 1 | 0 | 68.75% |
| WYNN250117P00155000 | 2023-07-27 11:34AM EDT | 155.00 | 45.50 | 59.00 | 60.20 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN250117P00160000 | 2024-05-22 3:42PM EDT | 160.00 | 64.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN250117P00165000 | 2024-05-22 3:42PM EDT | 165.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250117P00170000 | 2023-10-25 2:54PM EDT | 170.00 | 81.00 | 80.45 | 84.00 | 0.00 | - | 2 | 0 | 76.47% |
© 2024 Yahoo. Todos los derechos reservados.