$91.29
-0.45-0.49%
In chiusura: -
$91.29
00.00%
After hour: Nov 22, 4:48 PM EDT
Comments
Loading...
Wynn Resorts (NASDAQ:WYNN) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Wynn Resorts a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Wynn Resorts..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid34.7
Ask38.45
volume0
Intrest0
Strike
55
55
Last Price0.35Nov 05, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Last Price-
Change
-
Bid29.75
Ask33.45
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid24.75
Ask28.45
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid19.75
Ask23.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid16.75
Ask20.5
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid15.65
Ask19.5
volume0
Intrest0
Strike
74
74
Last Price0.08Nov 12, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest3
Last Price-
Change
-
Bid15.65
Ask17.95
volume0
Intrest0
Strike
75
75
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest38
Last Price-
Change
-
Bid14.65
Ask16.95
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid14.2
Ask15.05
volume0
Intrest0
Strike
77
77
Last Price0.13Nov 12, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest8
Last Price-
Change
-
Bid12.2
Ask14.1
volume0
Intrest0
Strike
78
78
Last Price0.29Nov 08, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest5
Last Price7.7Nov 11, 2024
Change
00%
Bid12.2
Ask13.05
volume0
Intrest0
Strike
79
79
Last Price0.27Nov 13, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest10
Last Price5.4Nov 13, 2024
Change
00%
Bid11.15
Ask12.1
volume0
Intrest5
Strike
80
80
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest70
Last Price-
Change
-
Bid9.55
Ask11.65
volume0
Intrest0
Strike
81
81
Last Price0.43Nov 13, 2024
Change
00%
Bid-
Ask0.46
volume0
Intrest10
Last Price-
Change
-
Bid9.4
Ask10.55
volume0
Intrest0
Strike
81.5
81.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price9.65Nov 14, 2024
Change
00%
Bid9.05
Ask10.1
volume0
Intrest2
Strike
82
82
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest37
Last Price-
Change
-
Bid8.4
Ask10
volume0
Intrest0
Strike
82.5
82.5
Last Price0.09Nov 19, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest4
Last Price8.82Nov 22, 2024
Change
0.576.91%
Bid8.05
Ask8.9
volume1
Intrest10
Strike
83
83
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest201
Last Price-
Change
-
Bid6.75
Ask8.45
volume0
Intrest0
Strike
83.5
83.5
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.43
volume8
Intrest7
Last Price7.87Nov 22, 2024
Change
0.618.4%
Bid7.1
Ask7.95
volume5
Intrest31
Strike
84
84
Last Price0.02Nov 22, 2024
Change
0.0250%
Bid0.02
Ask0.05
volume34
Intrest45
Last Price6.3Nov 22, 2024
Change
0.457.69%
Bid5.3
Ask7.2
volume12
Intrest41
Strike
85
85
Last Price0.09Nov 21, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest2154
Last Price4.69Nov 21, 2024
Change
00%
Bid5.05
Ask5.8
volume0
Intrest17
Strike
86
86
Last Price0.05Nov 22, 2024
Change
0.0550%
Bid0.02
Ask0.18
volume6
Intrest558
Last Price4.83Nov 22, 2024
Change
0.173.4%
Bid4.35
Ask4.8
volume5
Intrest156
Strike
87
87
Last Price0.08Nov 22, 2024
Change
0.2676.47%
Bid0.07
Ask0.13
volume38
Intrest352
Last Price4.3Nov 22, 2024
Change
0.389.69%
Bid2.97
Ask3.7
volume21
Intrest213
Strike
88
88
Last Price0.19Nov 22, 2024
Change
0.5373.61%
Bid0.16
Ask0.25
volume34
Intrest184
Last Price2.85Nov 22, 2024
Change
0.062.06%
Bid2.69
Ask2.91
volume132
Intrest24
Strike
89
89
Last Price0.32Nov 22, 2024
Change
0.1633.33%
Bid0.31
Ask0.42
volume29
Intrest92
Last Price2.29Nov 22, 2024
Change
0.3914.55%
Bid1.86
Ask2.34
volume38
Intrest449
Strike
90
90
Last Price0.6Nov 22, 2024
Change
0.1722.08%
Bid0.61
Ask0.72
volume84
Intrest278
Last Price1.65Nov 22, 2024
Change
0.021.2%
Bid1.2
Ask1.52
volume63
Intrest198
Strike
91
91
Last Price1Nov 22, 2024
Change
0.4631.51%
Bid0.82
Ask1.16
volume32
Intrest74
Last Price0.96Nov 22, 2024
Change
0.5134.69%
Bid0.79
Ask0.99
volume160
Intrest363
Strike
92
92
Last Price1.4Nov 22, 2024
Change
0.2716.17%
Bid1.41
Ask1.72
volume7
Intrest90
Last Price0.61Nov 22, 2024
Change
0.649.59%
Bid0.59
Ask0.67
volume106
Intrest182
Strike
93
93
Last Price2.15Nov 22, 2024
Change
1.1234.25%
Bid2.18
Ask2.49
volume36
Intrest30
Last Price0.5Nov 22, 2024
Change
0.2634.21%
Bid0.37
Ask0.47
volume118
Intrest128
Strike
94
94
Last Price2.77Nov 22, 2024
Change
1.128.42%
Bid2.87
Ask3.5
volume1
Intrest54
Last Price0.31Nov 22, 2024
Change
0.2948.33%
Bid0.04
Ask0.31
volume57
Intrest148
Strike
95
95
Last Price4.91Nov 15, 2024
Change
00%
Bid2.49
Ask4
volume0
Intrest54
Last Price0.33Nov 22, 2024
Change
0.0310%
Bid0.12
Ask0.2
volume2
Intrest70
Strike
96
96
Last Price5.68Nov 19, 2024
Change
00%
Bid3.1
Ask5.35
volume0
Intrest60
Last Price0.12Nov 22, 2024
Change
0.0942.86%
Bid0.09
Ask0.15
volume220
Intrest289
Strike
97
97
Last Price4.8Nov 14, 2024
Change
00%
Bid5.35
Ask6.25
volume0
Intrest18
Last Price0.13Nov 22, 2024
Change
0.017.14%
Bid0.01
Ask0.35
volume229
Intrest337
Strike
98
98
Last Price6.44Nov 22, 2024
Change
0.9417.09%
Bid6.3
Ask7.05
volume1
Intrest17
Last Price0.09Nov 22, 2024
Change
0.0480%
Bid-
Ask1.25
volume4
Intrest583
Strike
99
99
Last Price8.54Nov 18, 2024
Change
00%
Bid7.25
Ask8
volume0
Intrest14
Last Price0.05Nov 22, 2024
Change
0.0550%
Bid0.04
Ask0.05
volume1044
Intrest231
Strike
100
100
Last Price12.65Nov 07, 2024
Change
00%
Bid8.2
Ask9
volume0
Intrest7
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest39
Strike
101
101
Last Price6.5Oct 31, 2024
Change
00%
Bid9.2
Ask11.6
volume0
Intrest0
Last Price0.37Nov 14, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest14
Strike
102
102
Last Price10.48Nov 15, 2024
Change
00%
Bid10
Ask11.1
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest35
Strike
103
103
Last Price10Nov 14, 2024
Change
00%
Bid10.4
Ask12.95
volume0
Intrest0
Last Price0.35Nov 19, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest227
Strike
104
104
Last Price19.13Nov 12, 2024
Change
00%
Bid11.05
Ask13.3
volume0
Intrest0
Last Price0.29Nov 14, 2024
Change
00%
Bid-
Ask2.14
volume0
Intrest124
Strike
105
105
Last Price5.55Oct 14, 2024
Change
00%
Bid12.1
Ask15.2
volume0
Intrest0
Last Price0.23Nov 14, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest17
Strike
106
106
Last Price19.35Nov 05, 2024
Change
00%
Bid14.05
Ask15.25
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.02
volume30
Intrest60
Strike
107
107
Last Price-
Change
-
Bid15.3
Ask16.05
volume0
Intrest0
Last Price0.15Nov 14, 2024
Change
00%
Bid-
Ask1.92
volume0
Intrest4
Strike
108
108
Last Price10.2Oct 17, 2024
Change
00%
Bid16.35
Ask17
volume0
Intrest0
Last Price0.89Oct 25, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest8
Strike
109
109
Last Price16.92Nov 22, 2024
Change
1.065.9%
Bid16.9
Ask18.4
volume1
Intrest0
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid-
Ask1.26
volume13
Intrest17
Strike
110
110
Last Price-
Change
-
Bid17.95
Ask19.45
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask1.67
volume0
Intrest520
Strike
111
111
Last Price-
Change
-
Bid19.2
Ask20
volume0
Intrest0
Last Price0.44Nov 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Strike
112
112
Last Price-
Change
-
Bid19.4
Ask22.1
volume0
Intrest0
Last Price0.53Oct 28, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest9
Strike
113
113
Last Price-
Change
-
Bid20.5
Ask22.75
volume0
Intrest0
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest249
Strike
114
114
Last Price-
Change
-
Bid22.05
Ask23.5
volume0
Intrest0
Last Price0.41Nov 04, 2024
Change
00%
Bid-
Ask1.67
volume0
Intrest2000
Strike
115
115
Last Price-
Change
-
Bid22.95
Ask24.75
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask1.27
volume1
Intrest18
Strike
116
116
Last Price-
Change
-
Bid23.55
Ask25.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid23.6
Ask27.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid24.6
Ask28.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid25.7
Ask29.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid26.6
Ask30.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid27.85
Ask31.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid28.9
Ask32.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid29.85
Ask33.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid30.6
Ask34.3
volume0
Intrest0
Last Price0.32Oct 15, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest8
Strike
125
125
Last Price-
Change
-
Bid31.6
Ask35.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid32.7
Ask36.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid36.65
Ask40.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid41.7
Ask45.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid46.6
Ask50.3
volume0
Intrest0