La bourse ferme dans 2 h 12 min

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,70+0,50 (+0,56 %)
À la clôture : 04:00PM EDT
90,19 +0,49 (+0,55 %)
Avant Bourse : 09:09AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN240621C000450002024-04-02 10:18AM EDT45.0059.2547.5550.550.00-481,424.22%
WYNN240621C000500002024-04-16 1:02PM EDT50.0049.4045.0048.900.00-361,559.38%
WYNN240621C000550002024-03-01 1:47PM EDT55.0045.1745.9049.750.00-251,897.85%
WYNN240621C000600002023-07-13 9:51AM EDT60.0054.6543.4544.300.00--11,774.12%
WYNN240621C000650002024-06-17 12:02PM EDT65.0023.170.000.000.00-50450.00%
WYNN240621C000700002024-06-17 2:02PM EDT70.0018.500.000.000.00-1320.00%
WYNN240621C000750002024-06-20 9:50AM EDT75.0014.880.000.000.00-12250.00%
WYNN240621C000775002024-06-20 1:26PM EDT77.5012.880.000.000.00-5260.00%
WYNN240621C000800002024-06-18 3:43PM EDT80.009.550.000.000.00-251750.00%
WYNN240621C000825002024-06-14 11:31AM EDT82.505.800.000.000.00-21140.00%
WYNN240621C000840002024-06-12 10:42AM EDT84.007.910.000.000.00--100.00%
WYNN240621C000850002024-06-20 2:49PM EDT85.005.500.000.000.00-225220.00%
WYNN240621C000860002024-06-18 2:46PM EDT86.003.240.000.000.00-1850.00%
WYNN240621C000870002024-06-18 2:46PM EDT87.002.280.000.000.00-990.00%
WYNN240621C000875002024-06-20 1:00PM EDT87.502.880.000.000.00-4760.00%
WYNN240621C000880002024-06-20 3:59PM EDT88.001.800.000.000.00-30570.00%
WYNN240621C000890002024-06-20 3:47PM EDT89.001.300.000.000.00-2141960.00%
WYNN240621C000900002024-06-20 3:59PM EDT90.000.360.000.000.00-7389,4211.56%
WYNN240621C000910002024-06-20 3:58PM EDT91.000.100.000.000.00-4691,1076.25%
WYNN240621C000920002024-06-20 3:31PM EDT92.000.060.000.000.00-4195412.50%
WYNN240621C000925002024-06-20 1:49PM EDT92.500.070.000.000.00-2644312.50%
WYNN240621C000930002024-06-20 2:32PM EDT93.000.040.000.000.00-371,49712.50%
WYNN240621C000940002024-06-20 3:52PM EDT94.000.020.000.000.00-14129925.00%
WYNN240621C000950002024-06-20 1:46PM EDT95.000.020.000.000.00-522,34325.00%
WYNN240621C000960002024-06-20 3:53PM EDT96.000.020.000.000.00-2266925.00%
WYNN240621C000970002024-06-18 3:54PM EDT97.000.030.000.000.00-1464550.00%
WYNN240621C000975002024-06-20 2:33PM EDT97.500.020.000.000.00-12,06350.00%
WYNN240621C000980002024-06-20 9:53AM EDT98.000.010.000.000.00-1020250.00%
WYNN240621C000990002024-06-18 12:37PM EDT99.000.740.000.000.00-67250.00%
WYNN240621C001000002024-06-20 2:28PM EDT100.000.010.000.000.00-52,92950.00%
WYNN240621C001010002024-06-07 9:40AM EDT101.000.100.000.000.00-12350.00%
WYNN240621C001020002024-06-18 12:16PM EDT102.000.010.000.000.00-214850.00%
WYNN240621C001030002024-06-20 9:56AM EDT103.000.010.000.000.00-174250.00%
WYNN240621C001040002024-06-20 9:48AM EDT104.000.010.000.000.00-121950.00%
WYNN240621C001050002024-06-20 3:53PM EDT105.000.020.000.000.00-65,42650.00%
WYNN240621C001060002024-06-18 10:55AM EDT106.000.490.000.000.00-21350.00%
WYNN240621C001080002024-06-17 3:25PM EDT108.000.010.000.000.00-646550.00%
WYNN240621C001100002024-06-20 3:03PM EDT110.000.010.000.000.00-16,15550.00%
WYNN240621C001150002024-06-18 11:51AM EDT115.000.010.000.000.00-23,08950.00%
WYNN240621C001200002024-06-20 3:10PM EDT120.000.010.000.000.00-17,66450.00%
WYNN240621C001250002024-06-04 11:57AM EDT125.000.010.000.000.00-291,84450.00%
WYNN240621C001300002024-06-03 9:30AM EDT130.000.360.000.000.00-147950.00%
WYNN240621C001350002024-05-22 11:48AM EDT135.000.120.000.000.00-513350.00%
WYNN240621C001400002024-05-10 12:59PM EDT140.000.020.000.900.00-1104484.38%
WYNN240621C001450002024-05-24 2:32PM EDT145.000.170.000.000.00-111050.00%
WYNN240621C001500002024-05-07 10:34AM EDT150.000.750.000.030.00-244350.00%
WYNN240621C001550002024-04-05 1:03PM EDT155.000.070.001.290.00-729607.03%
WYNN240621C001600002024-05-31 11:27AM EDT160.000.950.000.000.00-17350.00%
WYNN240621C001650002024-01-05 4:49PM EDT165.000.050.010.150.00-2100482.81%
WYNN240621C001700002024-01-04 12:03PM EDT170.000.030.000.260.00-2279534.38%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN240621P000425002024-02-02 10:30AM EDT42.500.100.000.050.00-33546.88%
WYNN240621P000450002024-05-09 1:54PM EDT45.000.010.001.790.00-1140891.41%
WYNN240621P000475002024-03-18 3:53PM EDT47.500.050.000.750.00-18692.97%
WYNN240621P000500002024-04-03 10:55AM EDT50.000.020.001.290.00-127718.75%
WYNN240621P000550002024-06-06 10:33AM EDT55.000.010.000.000.00-348650.00%
WYNN240621P000600002024-05-03 11:28AM EDT60.000.170.000.070.00-1888321.88%
WYNN240621P000650002024-05-29 10:35AM EDT65.000.040.000.000.00-139150.00%
WYNN240621P000700002024-06-17 9:47AM EDT70.000.010.000.000.00-861050.00%
WYNN240621P000750002024-06-18 9:51AM EDT75.000.010.000.000.00-856350.00%
WYNN240621P000775002024-06-17 9:49AM EDT77.500.030.000.000.00-1833150.00%
WYNN240621P000790002024-06-20 9:31AM EDT79.000.010.000.000.00-101250.00%
WYNN240621P000800002024-06-20 12:01PM EDT80.000.020.000.000.00-341,36750.00%
WYNN240621P000820002024-06-20 2:49PM EDT82.000.010.000.000.00-757550.00%
WYNN240621P000825002024-06-18 12:44PM EDT82.500.040.000.000.00-131350.00%
WYNN240621P000830002024-06-17 11:45AM EDT83.000.050.000.000.00-11150.00%
WYNN240621P000840002024-06-20 2:26PM EDT84.000.030.000.000.00-310525.00%
WYNN240621P000850002024-06-20 2:11PM EDT85.000.020.000.000.00-2731,88525.00%
WYNN240621P000860002024-06-20 3:56PM EDT86.000.040.000.000.00-3217125.00%
WYNN240621P000870002024-06-20 3:55PM EDT87.000.060.000.000.00-5436312.50%
WYNN240621P000875002024-06-20 3:57PM EDT87.500.070.000.000.00-554,17712.50%
WYNN240621P000880002024-06-20 3:55PM EDT88.000.100.000.000.00-11737112.50%
WYNN240621P000890002024-06-20 3:57PM EDT89.000.280.000.000.00-4161,0466.25%
WYNN240621P000900002024-06-20 3:55PM EDT90.000.710.000.000.00-2633,1300.00%
WYNN240621P000910002024-06-20 3:25PM EDT91.000.850.000.000.00-452050.00%
WYNN240621P000920002024-06-20 12:25PM EDT92.002.050.000.000.00-27420.00%
WYNN240621P000925002024-06-20 11:14AM EDT92.502.480.000.000.00-31,9040.00%
WYNN240621P000930002024-06-20 10:02AM EDT93.003.150.000.000.00-5860.00%
WYNN240621P000940002024-06-18 3:57PM EDT94.004.980.000.000.00-15760.00%
WYNN240621P000950002024-06-17 3:39PM EDT95.006.200.000.000.00-5254090.00%
WYNN240621P000960002024-06-17 3:03PM EDT96.007.200.000.000.00-88610.00%
WYNN240621P000970002024-06-17 3:02PM EDT97.008.650.000.000.00-35320.00%
WYNN240621P000975002024-06-20 2:45PM EDT97.507.300.000.000.00-3751670.00%
WYNN240621P000980002024-06-13 12:49PM EDT98.007.600.000.000.00-190.00%
WYNN240621P000990002024-05-20 12:08PM EDT99.003.109.5010.200.00--0168.55%
WYNN240621P001000002024-06-20 2:45PM EDT100.009.600.000.000.00-100660.00%
WYNN240621P001050002024-06-20 2:45PM EDT105.0014.650.000.000.00-98220.00%
WYNN240621P001100002024-05-29 1:19PM EDT110.0018.090.000.000.00-100.00%
WYNN240621P001150002024-05-22 3:06PM EDT115.0019.850.000.000.00-10700.00%
WYNN240621P001200002024-06-20 2:58PM EDT120.0028.550.000.000.00-9333020.00%
WYNN240621P001250002024-06-20 2:58PM EDT125.0033.550.000.000.00-24020.00%
WYNN240621P001300002023-11-27 3:13PM EDT130.0043.1437.9040.300.00-11100.00%
WYNN240621P001350002024-02-06 10:54AM EDT135.0036.0131.8035.750.00-1000.00%
WYNN240621P001400002023-09-26 1:16PM EDT140.0048.3551.8053.550.00-10714.84%
WYNN240621P001450002023-07-03 10:59AM EDT145.0038.3039.6040.150.00-580.00%
WYNN240621P001500002023-05-25 12:57PM EDT150.0049.3545.4546.600.00-3150.00%
WYNN240621P001550002023-05-23 2:28PM EDT155.0053.1549.0550.400.00-1000.00%
WYNN240621P001650002023-10-13 2:02PM EDT165.0074.2578.4580.150.00-101,019.43%