$123.66
-1.19-0.95%
In chiusura: Dec 12, 4:00 PM EST
$124.00
0.340.27%
Post-mercato: Dec 12, 7:03 PM EST
Comments
Loading...
Wynn Resorts (NASDAQ:WYNN) Azioni, Catena di 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid87.25
Ask90.35
volume0
Intrest0
Strike
35
35
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price68Oct 11, 2024
Change
-0%
Bid84.2
Ask88
volume0
Intrest0
Strike
37.5
37.5
Last Price1.15Apr 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Last Price78.9Aug 26, 2025
Change
-0%
Bid81.7
Ask85.35
volume0
Intrest0
Strike
40
40
Last Price1.64Apr 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest58
Last Price-
Change
-
Bid79.35
Ask82.6
volume0
Intrest0
Strike
42.5
42.5
Last Price0.23Nov 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest501
Last Price44.3May 09, 2025
Change
-0%
Bid76.9
Ask80.5
volume0
Intrest0
Strike
45
45
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest49
Last Price72Aug 26, 2025
Change
-0%
Bid74.3
Ask78
volume0
Intrest1
Strike
47.5
47.5
Last Price0.07Dec 11, 2025
Change
-0%
Bid-
Ask1.39
volume0
Intrest28
Last Price47.32May 13, 2025
Change
-0%
Bid71.7
Ask75.1
volume0
Intrest36
Strike
50
50
Last Price0.1Aug 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest111
Last Price77.78Dec 02, 2025
Change
-0%
Bid66.7
Ask70.55
volume0
Intrest7
Strike
55
55
Last Price0.05Nov 19, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest117
Last Price73.55Sep 29, 2025
Change
-0%
Bid61.7
Ask65.55
volume0
Intrest27
Strike
60
60
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest369
Last Price-
Change
-
Bid59.2
Ask62.9
volume0
Intrest0
Strike
62.5
62.5
Last Price0.01Nov 18, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest59
Last Price58.3Nov 07, 2025
Change
-0%
Bid56.7
Ask60.55
volume0
Intrest12
Strike
65
65
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest393
Last Price62.61Oct 01, 2025
Change
-0%
Bid54.4
Ask57.95
volume0
Intrest13
Strike
67.5
67.5
Last Price0.32Aug 18, 2025
Change
-0%
Bid-
Ask1.54
volume0
Intrest47
Last Price60.17Sep 19, 2025
Change
-0%
Bid51.8
Ask54.9
volume0
Intrest134
Strike
70
70
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest543
Last Price50.1Sep 17, 2025
Change
-0%
Bid49.2
Ask52.95
volume0
Intrest60
Strike
72.5
72.5
Last Price0.08Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest348
Last Price50.6Nov 13, 2025
Change
-0%
Bid46.8
Ask50.55
volume0
Intrest192
Strike
75
75
Last Price0.07Nov 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest298
Last Price50.91Dec 04, 2025
Change
-0%
Bid44.3
Ask48.05
volume0
Intrest146
Strike
77.5
77.5
Last Price0.2Nov 07, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest1082
Last Price44.02Dec 12, 2025
Change
3.747.83%
Bid41.8
Ask44.8
volume3
Intrest145
Strike
80
80
Last Price0.11Nov 17, 2025
Change
-0%
Bid-
Ask1.06
volume0
Intrest1029
Last Price39.25Oct 21, 2025
Change
-0%
Bid39.35
Ask43.05
volume0
Intrest107
Strike
82.5
82.5
Last Price0.16Nov 10, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest344
Last Price45.1Dec 08, 2025
Change
-0%
Bid36.95
Ask39.1
volume0
Intrest109
Strike
85
85
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.76
volume0
Intrest1350
Last Price46.08Dec 03, 2025
Change
-0%
Bid34.4
Ask36.65
volume0
Intrest226
Strike
87.5
87.5
Last Price0.12Nov 24, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest129
Last Price41Dec 08, 2025
Change
-0%
Bid31.9
Ask34.85
volume0
Intrest487
Strike
90
90
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest794
Last Price33Nov 12, 2025
Change
-0%
Bid29.35
Ask32.6
volume0
Intrest199
Strike
92.5
92.5
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3333
Last Price28.75Dec 12, 2025
Change
0.752.54%
Bid27
Ask30.6
volume7
Intrest8181
Strike
95
95
Last Price0.01Dec 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest1999
Last Price29Dec 12, 2025
Change
2.218.25%
Bid24.45
Ask27.35
volume6
Intrest419
Strike
97.5
97.5
Last Price0.35Dec 11, 2025
Change
-0%
Bid-
Ask0.57
volume0
Intrest930
Last Price25.4Dec 11, 2025
Change
-0%
Bid21.85
Ask24.15
volume0
Intrest1095
Strike
100
100
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest3778
Last Price-
Change
-
Bid17.9
Ask21.7
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Last Price20.68Dec 11, 2025
Change
-0%
Bid17.4
Ask19.9
volume0
Intrest606
Strike
105
105
Last Price0.05Dec 12, 2025
Change
0.1270.59%
Bid-
Ask0.72
volume37
Intrest797
Last Price-
Change
-
Bid15.9
Ask19.15
volume0
Intrest0
Strike
106
106
Last Price0.46Dec 11, 2025
Change
-0%
Bid-
Ask0.79
volume0
Intrest13
Last Price-
Change
-
Bid14.9
Ask18.65
volume0
Intrest0
Strike
107
107
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest2
Last Price-
Change
-
Bid13.95
Ask17.55
volume0
Intrest0
Strike
108
108
Last Price0.22Dec 08, 2025
Change
-0%
Bid-
Ask2.22
volume0
Intrest17
Last Price-
Change
-
Bid12.95
Ask16.55
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price16.8Dec 11, 2025
Change
-0%
Bid11.95
Ask15.05
volume0
Intrest894
Strike
110
110
Last Price0.13Dec 12, 2025
Change
0.0735%
Bid0.07
Ask0.72
volume41
Intrest6310
Last Price-
Change
-
Bid11
Ask13.9
volume0
Intrest0
Strike
111
111
Last Price0.21Dec 10, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Last Price14.6Dec 11, 2025
Change
-0%
Bid10.15
Ask13.15
volume0
Intrest65
Strike
112
112
Last Price0.22Dec 11, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest2
Last Price-
Change
-
Bid9.05
Ask12.7
volume0
Intrest0
Strike
113
113
Last Price0.75Dec 04, 2025
Change
-0%
Bid-
Ask0.47
volume0
Intrest14
Last Price-
Change
-
Bid8.1
Ask11.2
volume0
Intrest0
Strike
114
114
Last Price0.24Dec 12, 2025
Change
0.2652%
Bid0.01
Ask0.6
volume2
Intrest252
Last Price11.6Dec 11, 2025
Change
-0%
Bid7.25
Ask9.25
volume0
Intrest878
Strike
115
115
Last Price0.4Dec 12, 2025
Change
0.0514.29%
Bid0.29
Ask0.37
volume114
Intrest673
Last Price-
Change
-
Bid6.9
Ask9.65
volume0
Intrest0
Strike
116
116
Last Price0.3Dec 12, 2025
Change
0.039.09%
Bid0.15
Ask0.6
volume6
Intrest137
Last Price-
Change
-
Bid5.25
Ask8.75
volume0
Intrest0
Strike
117
117
Last Price0.6Dec 12, 2025
Change
0.1225%
Bid0.01
Ask1.6
volume5
Intrest25
Last Price-
Change
-
Bid4.4
Ask8.15
volume0
Intrest0
Strike
118
118
Last Price0.66Dec 12, 2025
Change
0.3836.54%
Bid0.02
Ask2.04
volume4
Intrest54
Last Price-
Change
-
Bid3.6
Ask6.65
volume0
Intrest0
Strike
119
119
Last Price0.85Dec 12, 2025
Change
0.1521.43%
Bid0.54
Ask0.99
volume26
Intrest55
Last Price4.5Dec 12, 2025
Change
0.510%
Bid3.75
Ask5.85
volume29
Intrest22970
Strike
120
120
Last Price1.06Dec 12, 2025
Change
0.110.42%
Bid0.94
Ask1.25
volume63
Intrest2680
Last Price5.28Dec 12, 2025
Change
0.336.67%
Bid2
Ask5.2
volume1
Intrest81
Strike
121
121
Last Price1.21Dec 12, 2025
Change
0.043.42%
Bid0.98
Ask1.65
volume6
Intrest30
Last Price4.2Dec 11, 2025
Change
-0%
Bid2.5
Ask4.55
volume0
Intrest25
Strike
122
122
Last Price1.75Dec 12, 2025
Change
0.314.63%
Bid0.38
Ask3.7
volume186
Intrest144
Last Price3.1Dec 12, 2025
Change
0.288.28%
Bid2.26
Ask4
volume12
Intrest5
Strike
123
123
Last Price2.39Dec 12, 2025
Change
0.5227.81%
Bid1.94
Ask2.21
volume462
Intrest80
Last Price2.13Dec 12, 2025
Change
0.8328.04%
Bid1.72
Ask3.2
volume26
Intrest66
Strike
124
124
Last Price2.87Dec 12, 2025
Change
0.113.99%
Bid2.1
Ask4.55
volume14
Intrest226
Last Price1.69Dec 12, 2025
Change
0.7330.17%
Bid1.23
Ask2.3
volume19
Intrest2956
Strike
125
125
Last Price3.28Dec 12, 2025
Change
0.8132.79%
Bid2.7
Ask3.65
volume19
Intrest1014
Last Price1.51Dec 12, 2025
Change
0.4623.35%
Bid0.95
Ask3.35
volume19
Intrest60
Strike
126
126
Last Price4.05Dec 12, 2025
Change
1.1640.14%
Bid3.6
Ask4.05
volume122
Intrest76
Last Price1.18Dec 12, 2025
Change
0.3824.36%
Bid0.83
Ask1.24
volume12
Intrest67
Strike
127
127
Last Price3.4Dec 12, 2025
Change
-0%
Bid3.2
Ask6.4
volume40
Intrest160
Last Price0.95Dec 12, 2025
Change
0.9550%
Bid-
Ask0.9
volume94
Intrest64
Strike
128
128
Last Price3.45Dec 11, 2025
Change
-0%
Bid3.2
Ask7.1
volume0
Intrest47
Last Price0.54Dec 12, 2025
Change
0.9563.76%
Bid0.33
Ask2.46
volume10
Intrest19
Strike
129
129
Last Price5.26Dec 12, 2025
Change
1.5140.27%
Bid4.2
Ask7.85
volume5
Intrest4
Last Price0.46Dec 12, 2025
Change
0.4247.73%
Bid0.4
Ask0.73
volume17
Intrest3637
Strike
130
130
Last Price7.2Dec 12, 2025
Change
2.656.52%
Bid4.85
Ask8.35
volume14
Intrest936
Last Price0.66Dec 12, 2025
Change
0.4138.32%
Bid-
Ask1.46
volume2
Intrest12
Strike
131
131
Last Price6.56Dec 11, 2025
Change
-0%
Bid6.5
Ask9.55
volume0
Intrest113
Last Price0.29Dec 12, 2025
Change
0.5264.2%
Bid-
Ask1.22
volume13
Intrest11
Strike
132
132
Last Price-
Change
-
Bid7.5
Ask10.5
volume0
Intrest0
Last Price0.42Dec 12, 2025
Change
0.131.25%
Bid-
Ask0.79
volume6
Intrest17
Strike
133
133
Last Price-
Change
-
Bid7.85
Ask11.35
volume0
Intrest0
Last Price0.24Dec 12, 2025
Change
0.1842.86%
Bid-
Ask0.8
volume171
Intrest5
Strike
134
134
Last Price8.03Dec 12, 2025
Change
-
Bid8.65
Ask12.4
volume12
Intrest0
Last Price0.12Dec 12, 2025
Change
0.0633.33%
Bid0.05
Ask0.43
volume39
Intrest5439
Strike
135
135
Last Price9.21Dec 12, 2025
Change
3.8170.56%
Bid9.85
Ask13.35
volume11
Intrest746
Last Price1.53Dec 08, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest4
Strike
136
136
Last Price-
Change
-
Bid10.6
Ask14.35
volume0
Intrest0
Last Price0.2Dec 12, 2025
Change
-
Bid-
Ask0.39
volume17
Intrest0
Strike
137
137
Last Price-
Change
-
Bid11.6
Ask15.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.24
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid13.2
Ask16.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
139
139
Last Price12.84Dec 12, 2025
Change
-
Bid13.65
Ask17.3
volume12
Intrest0
Last Price0.47Dec 11, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest1170
Strike
140
140
Last Price13.9Dec 12, 2025
Change
2.4815.14%
Bid14.75
Ask18.3
volume3
Intrest144
Last Price0.07Dec 10, 2025
Change
-0%
Bid-
Ask0.83
volume0
Intrest777
Strike
145
145
Last Price24.15Oct 06, 2025
Change
-0%
Bid19.55
Ask23.3
volume0
Intrest48
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest2017
Strike
150
150
Last Price28.65Oct 08, 2025
Change
-0%
Bid24.45
Ask28.3
volume0
Intrest39
Last Price0.06Dec 12, 2025
Change
0.05500%
Bid0.01
Ask0.5
volume2
Intrest346
Strike
155
155
Last Price29.75Oct 03, 2025
Change
-0%
Bid29.55
Ask33.3
volume0
Intrest2
Last Price0.21Dec 01, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1175
Strike
160
160
Last Price30Oct 01, 2025
Change
-0%
Bid34.45
Ask38.3
volume0
Intrest0
Last Price0.04Dec 12, 2025
Change
0.0450%
Bid-
Ask0.08
volume12
Intrest1468
Strike
165
165
Last Price-
Change
-
Bid39.75
Ask43.15
volume0
Intrest0
Last Price0.18Dec 02, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest1533
Strike
170
170
Last Price-
Change
-
Bid44.5
Ask48.3
volume0
Intrest0
Last Price0.15Dec 02, 2025
Change
-0%
Bid-
Ask0.63
volume0
Intrest5259
Strike
175
175
Last Price-
Change
-
Bid49.55
Ask53.35
volume0
Intrest0
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.63
volume0
Intrest3882
Strike
180
180
Last Price55.2Nov 03, 2025
Change
-0%
Bid54.65
Ask58.3
volume0
Intrest0
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest1837
Strike
185
185
Last Price-
Change
-
Bid59.65
Ask63.35
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.63
volume0
Intrest891
Strike
190
190
Last Price-
Change
-
Bid64.5
Ask68.35
volume0
Intrest0
Last Price0.1Nov 25, 2025
Change
-0%
Bid-
Ask2.14
volume0
Intrest636
Strike
195
195
Last Price-
Change
-
Bid69.5
Ask73.35
volume0
Intrest0
Last Price0.02Dec 08, 2025
Change
-0%
Bid0.01
Ask0.26
volume0
Intrest2941
Strike
200
200
Last Price-
Change
-
Bid74.95
Ask78.35
volume0
Intrest0