Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年12月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN251219C00047500 | 2024-03-25 2:27PM EDT | 47.50 | 55.15 | 50.60 | 54.95 | 0.00 | - | 21 | 21 | 73.07% |
| WYNN251219C00050000 | 2024-02-20 3:33PM EDT | 50.00 | 55.75 | 51.15 | 55.40 | 0.00 | - | 2 | 2 | 81.16% |
| WYNN251219C00055000 | 2024-03-19 3:23PM EDT | 55.00 | 48.60 | 43.55 | 48.50 | 0.00 | - | 2 | 2 | 64.04% |
| WYNN251219C00065000 | 2024-04-02 3:49PM EDT | 65.00 | 46.60 | 36.15 | 37.45 | 0.00 | - | - | 1 | 52.66% |
| WYNN251219C00070000 | 2024-02-02 4:44PM EDT | 70.00 | 35.44 | 37.55 | 38.95 | 0.00 | - | 7 | 7 | 64.84% |
| WYNN251219C00075000 | 2024-02-02 4:44PM EDT | 75.00 | 32.11 | 34.10 | 35.45 | 0.00 | - | 7 | 22 | 61.66% |
| WYNN251219C00077500 | 2024-05-28 2:57PM EDT | 77.50 | 26.65 | 25.50 | 26.50 | 0.00 | - | 19 | 18 | 43.07% |
| WYNN251219C00082500 | 2024-05-02 3:10PM EDT | 82.50 | 25.99 | 22.60 | 23.45 | 0.00 | - | 1 | 16 | 41.74% |
| WYNN251219C00085000 | 2024-05-29 9:56AM EDT | 85.00 | 21.25 | 21.05 | 21.95 | -4.17 | -16.40% | 10 | 32 | 40.98% |
| WYNN251219C00087500 | 2024-01-03 1:33PM EDT | 87.50 | 20.46 | 24.25 | 24.85 | 0.00 | - | 4 | 90 | 50.39% |
| WYNN251219C00090000 | 2024-05-28 3:11PM EDT | 90.00 | 19.65 | 18.50 | 19.25 | 0.00 | - | 73 | 165 | 39.86% |
| WYNN251219C00092500 | 2024-04-25 3:02PM EDT | 92.50 | 21.70 | 18.60 | 20.20 | 0.00 | - | 2 | 11 | 44.31% |
| WYNN251219C00095000 | 2024-05-08 2:33PM EDT | 95.00 | 18.85 | 15.65 | 16.70 | 0.00 | - | 2 | 31 | 38.67% |
| WYNN251219C00097500 | 2024-05-28 3:45PM EDT | 97.50 | 15.70 | 14.90 | 15.65 | 0.00 | - | 1 | 51 | 38.42% |
| WYNN251219C00100000 | 2024-05-24 10:46AM EDT | 100.00 | 15.35 | 12.65 | 14.45 | 0.00 | - | 19 | 231 | 37.73% |
| WYNN251219C00105000 | 2024-05-24 11:33AM EDT | 105.00 | 13.37 | 11.15 | 12.45 | 0.00 | - | 4 | 143 | 36.92% |
| WYNN251219C00110000 | 2024-05-29 9:30AM EDT | 110.00 | 10.60 | 10.15 | 10.70 | -0.25 | -2.30% | 1 | 95 | 36.26% |
| WYNN251219C00115000 | 2024-04-29 9:50AM EDT | 115.00 | 12.15 | 8.40 | 8.95 | 0.00 | - | 21 | 118 | 35.20% |
| WYNN251219C00120000 | 2024-05-22 11:28AM EDT | 120.00 | 9.05 | 6.25 | 7.65 | 0.00 | - | 2 | 37 | 34.77% |
| WYNN251219C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 15.07 | 8.40 | 9.00 | 0.00 | - | 10 | 14 | 40.24% |
| WYNN251219C00130000 | 2024-05-14 1:23PM EDT | 130.00 | 7.28 | 4.15 | 5.45 | 0.00 | - | 1 | 7 | 33.80% |
| WYNN251219C00135000 | 2024-03-05 10:31AM EDT | 135.00 | 7.48 | 11.10 | 11.65 | 0.00 | - | 10 | 28 | 50.58% |
| WYNN251219C00140000 | 2024-02-26 4:24PM EDT | 140.00 | 7.65 | 7.10 | 7.50 | 0.00 | - | 62 | 71 | 42.80% |
| WYNN251219C00145000 | 2024-05-14 9:54AM EDT | 145.00 | 4.60 | 2.74 | 3.15 | 0.00 | - | 17 | 18 | 32.50% |
| WYNN251219C00150000 | 2024-05-07 3:18PM EDT | 150.00 | 3.87 | 2.38 | 2.63 | 0.00 | - | 3 | 35 | 32.23% |
| WYNN251219C00155000 | 2024-04-05 10:16AM EDT | 155.00 | 6.55 | 3.05 | 4.90 | 0.00 | - | 1 | 15 | 40.88% |
| WYNN251219C00160000 | 2024-05-23 2:40PM EDT | 160.00 | 2.17 | 1.39 | 2.23 | 0.00 | - | 2 | 82 | 33.44% |
| WYNN251219C00165000 | 2024-05-07 3:18PM EDT | 165.00 | 2.28 | 0.86 | 2.01 | 0.00 | - | 4 | 69 | 33.78% |
認沽盤範圍2025年12月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN251219P00042500 | 2024-02-05 11:24AM EDT | 42.50 | 1.60 | 0.76 | 1.64 | 0.00 | - | 2 | 469 | 47.77% |
| WYNN251219P00045000 | 2024-05-08 12:45PM EDT | 45.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 5 | 12 | 50.60% |
| WYNN251219P00047500 | 2024-04-15 3:04PM EDT | 47.50 | 1.90 | 1.22 | 1.51 | 0.00 | - | 1 | 15 | 41.03% |
| WYNN251219P00050000 | 2024-05-09 1:52PM EDT | 50.00 | 1.70 | 1.38 | 2.13 | 0.00 | - | 34 | 72 | 42.37% |
| WYNN251219P00055000 | 2024-04-26 11:39AM EDT | 55.00 | 2.63 | 1.59 | 2.37 | 0.00 | - | 1 | 58 | 38.36% |
| WYNN251219P00060000 | 2024-03-13 1:27PM EDT | 60.00 | 2.97 | 2.61 | 3.55 | 0.00 | - | 100 | 95 | 38.57% |
| WYNN251219P00065000 | 2024-04-26 10:21AM EDT | 65.00 | 4.35 | 2.49 | 3.95 | 0.00 | - | 5 | 129 | 34.94% |
| WYNN251219P00070000 | 2024-05-24 3:08PM EDT | 70.00 | 4.75 | 4.90 | 5.35 | 0.00 | - | 1 | 273 | 34.52% |
| WYNN251219P00075000 | 2024-05-03 12:56PM EDT | 75.00 | 6.65 | 6.25 | 7.50 | 0.00 | - | 10 | 13 | 35.45% |
| WYNN251219P00077500 | 2024-04-16 3:34PM EDT | 77.50 | 7.60 | 6.40 | 6.75 | 0.00 | - | 85 | 1,458 | 30.71% |
| WYNN251219P00080000 | 2024-05-08 11:38AM EDT | 80.00 | 8.29 | 7.55 | 9.15 | 0.00 | - | 1 | 14 | 34.20% |
| WYNN251219P00082500 | 2024-04-11 3:22PM EDT | 82.50 | 7.90 | 7.30 | 8.65 | 0.00 | - | 41 | 92 | 30.15% |
| WYNN251219P00085000 | 2024-05-24 12:22PM EDT | 85.00 | 9.20 | 9.50 | 10.30 | 0.00 | - | 20 | 113 | 31.28% |
| WYNN251219P00087500 | 2024-04-11 11:31AM EDT | 87.50 | 9.40 | 9.95 | 10.50 | 0.00 | - | - | 11 | 28.83% |
| WYNN251219P00090000 | 2024-05-29 9:59AM EDT | 90.00 | 12.00 | 11.40 | 12.65 | +0.10 | +0.84% | 1 | 415 | 30.71% |
| WYNN251219P00092500 | 2024-04-03 12:12PM EDT | 92.50 | 10.40 | 12.60 | 13.85 | 0.00 | - | 2 | 250 | 30.26% |
| WYNN251219P00095000 | 2024-05-01 1:31PM EDT | 95.00 | 15.25 | 12.80 | 14.20 | 0.00 | - | 1 | 78 | 27.81% |
| WYNN251219P00097500 | 2024-04-11 1:16PM EDT | 97.50 | 13.15 | 13.25 | 14.80 | 0.00 | - | 46 | 51 | 25.79% |
| WYNN251219P00100000 | 2024-05-14 3:36PM EDT | 100.00 | 15.20 | 15.35 | 16.80 | 0.00 | - | 2 | 76 | 26.66% |
| WYNN251219P00105000 | 2024-02-27 3:55PM EDT | 105.00 | 17.05 | 16.25 | 17.00 | 0.00 | - | 170 | 177 | 19.37% |
| WYNN251219P00110000 | 2024-04-03 10:51AM EDT | 110.00 | 17.65 | 20.60 | 22.50 | 0.00 | - | 12 | 25 | 23.46% |
| WYNN251219P00120000 | 2024-04-02 3:49PM EDT | 120.00 | 23.55 | 28.10 | 30.90 | 0.00 | - | 3 | 3 | 24.27% |
| WYNN251219P00155000 | 2023-07-27 11:34AM EDT | 155.00 | 47.30 | 58.60 | 61.70 | 0.00 | - | - | 2 | 0.00% |
