La bourse ferme dans 4 min
CAC 40
8 198,41 +30,91 (+0,38 %) Euro Stoxx 50
5 073,27 +0,82 (+0,02 %) Dow Jones
40 065,32 +61,73 (+0,15 %) EUR/USD
1,0865 -0,0007 (-0,07 %) Gold future
2 429,20 +11,80 (+0,49 %) Bitcoin EUR
61 959,85 +365,68 (+0,59 %)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:25AM EDT. Marché ouvert.
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524C00075000 | 2024-05-02 3:17PM EDT | 75.00 | 20.46 | 21.55 | 23.05 | 0.00 | - | - | 0 | 130.86% |
| WYNN240524C00080000 | 2024-04-30 3:13PM EDT | 80.00 | 13.22 | 17.65 | 18.10 | 0.00 | - | - | 10 | 79.69% |
| WYNN240524C00085000 | 2024-04-25 10:20AM EDT | 85.00 | 12.50 | 12.10 | 13.15 | 0.00 | - | - | 0 | 84.77% |
| WYNN240524C00088000 | 2024-05-01 10:07AM EDT | 88.00 | 7.20 | 9.40 | 10.10 | 0.00 | - | - | 0 | 65.43% |
| WYNN240524C00089000 | 2024-05-17 12:36PM EDT | 89.00 | 7.95 | 8.45 | 9.20 | 0.00 | - | 3 | 3 | 65.33% |
| WYNN240524C00090000 | 2024-05-15 3:59PM EDT | 90.00 | 7.65 | 7.40 | 8.15 | 0.00 | - | 50 | 50 | 57.23% |
| WYNN240524C00092000 | 2024-05-17 3:51PM EDT | 92.00 | 4.75 | 5.40 | 6.25 | 0.00 | - | 23 | 7 | 50.00% |
| WYNN240524C00093000 | 2024-05-17 10:07AM EDT | 93.00 | 4.55 | 4.75 | 5.10 | 0.00 | - | 50 | 67 | 37.99% |
| WYNN240524C00094000 | 2024-05-16 3:48PM EDT | 94.00 | 3.38 | 3.60 | 4.15 | 0.00 | - | 20 | 34 | 34.18% |
| WYNN240524C00095000 | 2024-05-20 10:13AM EDT | 95.00 | 3.35 | 2.94 | 3.10 | +1.15 | +52.27% | 304 | 908 | 26.27% |
| WYNN240524C00096000 | 2024-05-17 3:43PM EDT | 96.00 | 1.65 | 2.16 | 2.30 | 0.00 | - | 66 | 192 | 25.68% |
| WYNN240524C00097000 | 2024-05-20 10:26AM EDT | 97.00 | 1.58 | 1.49 | 1.59 | +0.51 | +47.66% | 32 | 324 | 24.76% |
| WYNN240524C00098000 | 2024-05-20 10:59AM EDT | 98.00 | 1.06 | 0.94 | 1.01 | +0.42 | +65.62% | 533 | 669 | 23.90% |
| WYNN240524C00099000 | 2024-05-20 11:07AM EDT | 99.00 | 0.58 | 0.55 | 0.60 | +0.18 | +45.00% | 89 | 999 | 23.63% |
| WYNN240524C00100000 | 2024-05-20 10:58AM EDT | 100.00 | 0.35 | 0.30 | 0.36 | +0.14 | +66.67% | 183 | 775 | 24.41% |
| WYNN240524C00101000 | 2024-05-20 10:46AM EDT | 101.00 | 0.18 | 0.16 | 0.20 | +0.05 | +38.46% | 122 | 142 | 24.85% |
| WYNN240524C00102000 | 2024-05-20 10:45AM EDT | 102.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 8 | 142 | 26.07% |
| WYNN240524C00103000 | 2024-05-17 10:57AM EDT | 103.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 1 | 1,664 | 28.61% |
| WYNN240524C00104000 | 2024-05-17 3:40PM EDT | 104.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 33 | 29.10% |
| WYNN240524C00105000 | 2024-05-15 12:33PM EDT | 105.00 | 0.02 | 0.02 | 0.13 | -0.05 | -71.43% | 180 | 75 | 39.65% |
| WYNN240524C00106000 | 2024-05-17 3:58PM EDT | 106.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 27 | 71 | 45.70% |
| WYNN240524C00107000 | 2024-05-17 2:49PM EDT | 107.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 28 | 69 | 36.72% |
| WYNN240524C00108000 | 2024-05-17 1:51PM EDT | 108.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 19 | 39.84% |
| WYNN240524C00109000 | 2024-05-16 12:42PM EDT | 109.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 48 | 42.97% |
| WYNN240524C00110000 | 2024-05-20 10:44AM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 119 | 43.75% |
| WYNN240524C00111000 | 2024-05-07 3:58PM EDT | 111.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 3 | 7 | 62.50% |
| WYNN240524C00112000 | 2024-05-16 12:33PM EDT | 112.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 3 | 9 | 66.02% |
| WYNN240524C00113000 | 2024-05-17 9:30AM EDT | 113.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 20 | 53 | 61.72% |
| WYNN240524C00114000 | 2024-05-10 2:36PM EDT | 114.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 20 | 22 | 72.85% |
| WYNN240524C00115000 | 2024-05-17 3:49PM EDT | 115.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 99 | 57.81% |
| WYNN240524C00116000 | 2024-04-08 10:07AM EDT | 116.00 | 1.85 | 0.00 | 2.14 | 0.00 | - | - | 10 | 130.08% |
| WYNN240524C00120000 | 2024-05-06 12:13PM EDT | 120.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 91.41% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524P00068000 | 2024-05-14 3:15PM EDT | 68.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 5 | 155.47% |
| WYNN240524P00069000 | 2024-05-16 9:37AM EDT | 69.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 17 | 150.00% |
| WYNN240524P00070000 | 2024-05-15 1:37PM EDT | 70.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 144.53% |
| WYNN240524P00071000 | 2024-05-15 10:37AM EDT | 71.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 17 | 139.06% |
| WYNN240524P00072000 | 2024-05-16 10:57AM EDT | 72.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 25 | 107.03% |
| WYNN240524P00073000 | 2024-05-17 9:55AM EDT | 73.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 9 | 9 | 168.16% |
| WYNN240524P00075000 | 2024-05-08 1:10PM EDT | 75.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 2 | 118.36% |
| WYNN240524P00080000 | 2024-05-10 1:51PM EDT | 80.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 90 | 74 | 94.14% |
| WYNN240524P00081000 | 2024-05-10 1:50PM EDT | 81.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 1 | 65.63% |
| WYNN240524P00082000 | 2024-05-17 1:58PM EDT | 82.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 1 | 2 | 84.38% |
| WYNN240524P00085000 | 2024-05-17 3:48PM EDT | 85.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 121 | 133 | 69.92% |
| WYNN240524P00086000 | 2024-04-30 3:43PM EDT | 86.00 | 1.24 | 0.01 | 0.25 | 0.00 | - | - | 2 | 65.04% |
| WYNN240524P00087000 | 2024-05-16 9:30AM EDT | 87.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 357 | 60.35% |
| WYNN240524P00088000 | 2024-05-16 12:12PM EDT | 88.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 1 | 103 | 53.71% |
| WYNN240524P00089000 | 2024-05-10 2:17PM EDT | 89.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 9 | 58 | 50.59% |
| WYNN240524P00090000 | 2024-05-20 10:03AM EDT | 90.00 | 0.01 | 0.01 | 0.24 | -0.04 | -80.00% | 6 | 201 | 52.93% |
| WYNN240524P00091000 | 2024-05-20 10:45AM EDT | 91.00 | 0.04 | 0.02 | 0.06 | -0.12 | -75.00% | 5 | 161 | 34.96% |
| WYNN240524P00092000 | 2024-05-17 3:03PM EDT | 92.00 | 0.07 | 0.02 | 0.27 | 0.00 | - | 31 | 670 | 43.65% |
| WYNN240524P00093000 | 2024-05-20 10:45AM EDT | 93.00 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 18 | 108 | 29.20% |
| WYNN240524P00094000 | 2024-05-20 10:37AM EDT | 94.00 | 0.11 | 0.08 | 0.14 | -0.17 | -60.71% | 2 | 263 | 26.56% |
| WYNN240524P00095000 | 2024-05-20 9:53AM EDT | 95.00 | 0.19 | 0.18 | 0.25 | -0.29 | -60.42% | 23 | 1,630 | 25.59% |
| WYNN240524P00096000 | 2024-05-20 10:49AM EDT | 96.00 | 0.38 | 0.38 | 0.40 | -0.42 | -52.50% | 42 | 276 | 23.78% |
| WYNN240524P00097000 | 2024-05-20 10:55AM EDT | 97.00 | 0.65 | 0.70 | 0.76 | -0.62 | -48.82% | 3 | 389 | 24.76% |
| WYNN240524P00098000 | 2024-05-20 11:09AM EDT | 98.00 | 1.20 | 1.15 | 1.23 | -0.67 | -35.83% | 10 | 150 | 25.00% |
| WYNN240524P00099000 | 2024-05-20 10:37AM EDT | 99.00 | 1.65 | 1.73 | 1.86 | -0.76 | -31.54% | 16 | 97 | 25.78% |
| WYNN240524P00100000 | 2024-05-20 10:40AM EDT | 100.00 | 2.32 | 2.43 | 2.68 | -0.88 | -27.50% | 7 | 179 | 28.61% |
| WYNN240524P00101000 | 2024-05-20 10:23AM EDT | 101.00 | 3.17 | 3.35 | 3.65 | -0.75 | -19.13% | 1 | 26 | 34.18% |
| WYNN240524P00102000 | 2024-05-17 2:30PM EDT | 102.00 | 5.05 | 4.25 | 4.80 | 0.00 | - | 16 | 8 | 44.68% |
| WYNN240524P00103000 | 2024-05-17 2:32PM EDT | 103.00 | 6.00 | 5.15 | 5.75 | 0.00 | - | 18 | 3 | 49.02% |
| WYNN240524P00104000 | 2024-05-17 2:28PM EDT | 104.00 | 7.03 | 6.00 | 6.50 | 0.00 | - | 16 | 0 | 45.31% |
| WYNN240524P00105000 | 2024-05-09 1:20PM EDT | 105.00 | 8.35 | 6.90 | 7.75 | 0.00 | - | 2 | 0 | 59.86% |
| WYNN240524P00106000 | 2024-05-09 9:39AM EDT | 106.00 | 10.10 | 8.15 | 8.50 | 0.00 | - | 2 | 0 | 54.79% |
| WYNN240524P00107000 | 2024-05-17 2:30PM EDT | 107.00 | 10.02 | 8.90 | 10.05 | 0.00 | - | 16 | 0 | 58.11% |
| WYNN240524P00110000 | 2024-04-12 3:15PM EDT | 110.00 | 10.09 | 12.00 | 15.60 | 0.00 | - | 1 | 8 | 119.58% |
| WYNN240524P00111000 | 2024-05-08 3:42PM EDT | 111.00 | 15.59 | 12.95 | 13.55 | 0.00 | - | 16 | 0 | 57.23% |
