Marchés français ouverture 8 h 24 min
Dow Jones
34 006,88 +43,04 (+0,13 %) Nasdaq
13 271,32 +59,51 (+0,45 %) Nikkei 225
32 678,62 +276,21 (+0,85 %) EUR/USD
1,0598 -0,0050 (-0,47 %) HANG SENG
17 729,29 -328,16 (-1,82 %) Bitcoin EUR
24 803,89 -213,33 (-0,85 %)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230929C00065000 | 2023-09-08 3:15PM EDT | 65.00 | 30.29 | 25.50 | 25.90 | 0.00 | - | 1 | 0 | 126.95% |
| WYNN230929C00075000 | 2023-09-22 9:46AM EDT | 75.00 | 18.05 | 15.55 | 15.90 | 0.00 | - | - | 1 | 82.42% |
| WYNN230929C00085000 | 2023-09-12 12:00PM EDT | 85.00 | 11.71 | 5.80 | 6.05 | 0.00 | - | 10 | 5 | 52.05% |
| WYNN230929C00086000 | 2023-09-21 1:57PM EDT | 86.00 | 5.22 | 4.90 | 5.10 | -0.28 | -5.09% | 4 | 1 | 47.46% |
| WYNN230929C00088000 | 2023-09-25 9:36AM EDT | 88.00 | 3.45 | 3.20 | 3.40 | -0.30 | -8.00% | 1 | 3 | 42.38% |
| WYNN230929C00089000 | 2023-09-25 3:51PM EDT | 89.00 | 2.55 | 2.50 | 2.57 | -0.35 | -12.07% | 23 | 22 | 38.43% |
| WYNN230929C00090000 | 2023-09-25 12:01PM EDT | 90.00 | 1.73 | 1.85 | 1.92 | -0.83 | -32.42% | 13 | 38 | 37.31% |
| WYNN230929C00091000 | 2023-09-25 3:54PM EDT | 91.00 | 1.30 | 1.31 | 1.36 | -0.64 | -32.99% | 62 | 39 | 36.04% |
| WYNN230929C00092000 | 2023-09-25 3:41PM EDT | 92.00 | 0.87 | 0.88 | 0.94 | -0.47 | -35.07% | 60 | 203 | 35.65% |
| WYNN230929C00093000 | 2023-09-25 3:14PM EDT | 93.00 | 0.55 | 0.57 | 0.61 | -0.32 | -36.78% | 103 | 91 | 35.01% |
| WYNN230929C00094000 | 2023-09-25 3:51PM EDT | 94.00 | 0.37 | 0.33 | 0.39 | -0.29 | -43.94% | 144 | 86 | 35.01% |
| WYNN230929C00095000 | 2023-09-25 3:22PM EDT | 95.00 | 0.23 | 0.20 | 0.23 | -0.31 | -57.41% | 142 | 342 | 34.57% |
| WYNN230929C00096000 | 2023-09-25 3:14PM EDT | 96.00 | 0.13 | 0.11 | 0.15 | -0.21 | -61.76% | 17 | 99 | 35.55% |
| WYNN230929C00097000 | 2023-09-25 2:55PM EDT | 97.00 | 0.07 | 0.07 | 0.09 | -0.19 | -73.08% | 70 | 227 | 35.94% |
| WYNN230929C00098000 | 2023-09-25 2:34PM EDT | 98.00 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 13 | 216 | 35.94% |
| WYNN230929C00099000 | 2023-09-25 12:29PM EDT | 99.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 12 | 70 | 36.72% |
| WYNN230929C00100000 | 2023-09-25 3:52PM EDT | 100.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 89 | 570 | 40.23% |
| WYNN230929C00101000 | 2023-09-25 2:48PM EDT | 101.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 13 | 60 | 41.41% |
| WYNN230929C00102000 | 2023-09-25 11:53AM EDT | 102.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 113 | 44.53% |
| WYNN230929C00103000 | 2023-09-22 1:26PM EDT | 103.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 96 | 47.66% |
| WYNN230929C00104000 | 2023-09-25 12:42PM EDT | 104.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 87 | 50.78% |
| WYNN230929C00105000 | 2023-09-25 2:19PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 109 | 49.22% |
| WYNN230929C00106000 | 2023-09-19 12:31PM EDT | 106.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 15 | 52.34% |
| WYNN230929C00107000 | 2023-09-21 3:32PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 51.56% |
| WYNN230929C00108000 | 2023-09-19 11:22AM EDT | 108.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 28 | 53.13% |
| WYNN230929C00109000 | 2023-09-15 12:17PM EDT | 109.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 5 | 37 | 56.25% |
| WYNN230929C00110000 | 2023-09-18 9:53AM EDT | 110.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 297 | 59.38% |
| WYNN230929C00111000 | 2023-09-18 12:26PM EDT | 111.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 200 | 114 | 65.63% |
| WYNN230929C00112000 | 2023-09-18 2:08PM EDT | 112.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 62.50% |
| WYNN230929C00113000 | 2023-09-19 11:01AM EDT | 113.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 70.31% |
| WYNN230929C00114000 | 2023-09-18 12:28PM EDT | 114.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 33 | 73.44% |
| WYNN230929C00115000 | 2023-09-19 11:01AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 71.88% |
| WYNN230929C00116000 | 2023-09-25 10:24AM EDT | 116.00 | 0.05 | 0.00 | 0.03 | -0.02 | -28.57% | 1 | 4 | 81.25% |
| WYNN230929C00117000 | 2023-09-01 2:37PM EDT | 117.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 81.25% |
| WYNN230929C00118000 | 2023-09-08 10:34AM EDT | 118.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 159 | 82.81% |
| WYNN230929C00119000 | 2023-08-21 12:20PM EDT | 119.00 | 0.36 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 84.38% |
| WYNN230929C00125000 | 2023-08-31 3:55PM EDT | 125.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 121.09% |
| WYNN230929C00130000 | 2023-08-21 3:59PM EDT | 130.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 103.13% |
| WYNN230929C00140000 | 2023-08-11 9:30AM EDT | 140.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 141.41% |
Options de ventepour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230929P00060000 | 2023-08-11 9:30AM EDT | 60.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 12 | 213.28% |
| WYNN230929P00065000 | 2023-08-29 12:52PM EDT | 65.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 96.88% |
| WYNN230929P00070000 | 2023-09-07 10:57AM EDT | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 40 | 50 | 78.13% |
| WYNN230929P00075000 | 2023-09-21 3:23PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 71 | 62.50% |
| WYNN230929P00080000 | 2023-09-25 3:53PM EDT | 80.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 23 | 167 | 51.56% |
| WYNN230929P00082000 | 2023-09-25 1:04PM EDT | 82.00 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 3 | 27 | 47.85% |
| WYNN230929P00083000 | 2023-09-25 3:14PM EDT | 83.00 | 0.09 | 0.08 | 0.14 | -0.01 | -10.00% | 209 | 120 | 49.51% |
| WYNN230929P00084000 | 2023-09-25 3:03PM EDT | 84.00 | 0.15 | 0.11 | 0.16 | -0.04 | -21.05% | 38 | 33 | 45.51% |
| WYNN230929P00085000 | 2023-09-25 3:57PM EDT | 85.00 | 0.19 | 0.17 | 0.20 | -0.04 | -17.39% | 277 | 101 | 42.38% |
| WYNN230929P00086000 | 2023-09-25 2:31PM EDT | 86.00 | 0.31 | 0.23 | 0.29 | -0.06 | -16.22% | 4 | 30 | 40.92% |
| WYNN230929P00087000 | 2023-09-25 3:58PM EDT | 87.00 | 0.39 | 0.35 | 0.40 | +0.01 | +2.63% | 95 | 339 | 38.77% |
| WYNN230929P00088000 | 2023-09-25 3:58PM EDT | 88.00 | 0.56 | 0.54 | 0.58 | +0.04 | +7.69% | 13 | 572 | 37.40% |
| WYNN230929P00089000 | 2023-09-25 3:08PM EDT | 89.00 | 0.97 | 0.78 | 0.83 | +0.22 | +29.33% | 24 | 167 | 36.08% |
| WYNN230929P00090000 | 2023-09-25 2:32PM EDT | 90.00 | 1.31 | 1.13 | 1.19 | +0.29 | +28.43% | 45 | 327 | 35.40% |
| WYNN230929P00091000 | 2023-09-25 1:18PM EDT | 91.00 | 1.66 | 1.58 | 1.64 | +0.16 | +10.67% | 62 | 296 | 34.38% |
| WYNN230929P00092000 | 2023-09-25 3:54PM EDT | 92.00 | 2.41 | 2.14 | 2.22 | +0.57 | +30.98% | 40 | 695 | 33.89% |
| WYNN230929P00093000 | 2023-09-25 12:39PM EDT | 93.00 | 2.93 | 2.80 | 2.95 | +0.28 | +10.57% | 9 | 304 | 34.77% |
| WYNN230929P00094000 | 2023-09-25 3:49PM EDT | 94.00 | 3.72 | 3.50 | 3.75 | +0.27 | +7.83% | 25 | 702 | 35.35% |
| WYNN230929P00095000 | 2023-09-25 3:16PM EDT | 95.00 | 4.61 | 4.40 | 4.60 | +0.71 | +18.21% | 7 | 180 | 35.50% |
| WYNN230929P00096000 | 2023-09-25 2:24PM EDT | 96.00 | 5.46 | 5.25 | 5.55 | +0.48 | +9.64% | 9 | 165 | 38.38% |
| WYNN230929P00097000 | 2023-09-25 3:17PM EDT | 97.00 | 6.45 | 6.15 | 6.55 | +0.62 | +10.63% | 4 | 196 | 43.26% |
| WYNN230929P00098000 | 2023-09-22 3:39PM EDT | 98.00 | 6.65 | 7.15 | 7.50 | 0.00 | - | 39 | 47 | 44.92% |
| WYNN230929P00099000 | 2023-09-22 3:42PM EDT | 99.00 | 7.67 | 8.20 | 8.50 | 0.00 | - | 2 | 171 | 49.22% |
| WYNN230929P00100000 | 2023-09-25 3:13PM EDT | 100.00 | 9.63 | 9.15 | 9.55 | +0.98 | +11.33% | 54 | 113 | 57.13% |
| WYNN230929P00101000 | 2023-09-22 11:18AM EDT | 101.00 | 9.65 | 10.20 | 10.50 | 0.00 | - | 6 | 6 | 57.72% |
| WYNN230929P00102000 | 2023-09-22 1:32PM EDT | 102.00 | 10.76 | 11.05 | 11.65 | 0.00 | - | 4 | 10 | 72.17% |
| WYNN230929P00103000 | 2023-09-14 11:43AM EDT | 103.00 | 6.18 | 12.20 | 12.50 | 0.00 | - | 6 | 1 | 65.82% |
| WYNN230929P00104000 | 2023-09-22 3:49PM EDT | 104.00 | 12.78 | 13.10 | 13.50 | 0.00 | - | 3 | 0 | 69.73% |
| WYNN230929P00105000 | 2023-09-25 9:32AM EDT | 105.00 | 14.00 | 13.95 | 14.45 | +6.33 | +82.53% | 2 | 2 | 68.16% |
| WYNN230929P00106000 | 2023-09-12 10:37AM EDT | 106.00 | 9.45 | 15.15 | 15.60 | 0.00 | - | 5 | 0 | 58.59% |
| WYNN230929P00107000 | 2023-09-05 9:30AM EDT | 107.00 | 7.33 | 16.05 | 16.50 | 0.00 | - | 1 | 0 | 80.86% |
| WYNN230929P00108000 | 2023-09-25 3:03PM EDT | 108.00 | 17.78 | 17.05 | 17.60 | +7.85 | +79.05% | 1 | 1 | 93.36% |
| WYNN230929P00109000 | 2023-08-15 2:34PM EDT | 109.00 | 13.90 | 11.15 | 11.70 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230929P00110000 | 2023-09-15 2:00PM EDT | 110.00 | 12.81 | 19.15 | 19.55 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN230929P00115000 | 2023-08-11 11:26AM EDT | 115.00 | 15.29 | 20.10 | 20.55 | 0.00 | - | - | 0 | 0.00% |
| WYNN230929P00120000 | 2023-08-21 9:37AM EDT | 120.00 | 26.60 | 22.75 | 23.95 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
