La bourse ferme dans 1 h 20 min

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
80,68-0,29 (-0,36 %)
À partir de 10:10AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN240726C000550002024-07-10 12:38PM EDT55.0028.9423.6527.600.00--1501.86%
WYNN240726C000750002024-07-23 2:24PM EDT75.008.303.857.650.00--359.57%
WYNN240726C000790002024-07-24 3:54PM EDT79.002.201.702.030.00-4241.02%
WYNN240726C000800002024-07-24 3:53PM EDT80.001.540.971.130.00-11013631.25%
WYNN240726C000810002024-07-25 9:40AM EDT81.000.590.450.59-0.45-43.27%40612530.96%
WYNN240726C000820002024-07-25 9:53AM EDT82.000.190.150.22-0.41-68.33%9651,23828.61%
WYNN240726C000830002024-07-25 9:40AM EDT83.000.090.040.10-0.27-75.00%4231,08831.25%
WYNN240726C000840002024-07-24 3:59PM EDT84.000.180.010.050.00-43994634.38%
WYNN240726C000850002024-07-25 9:40AM EDT85.000.050.020.03-0.02-28.57%144138.28%
WYNN240726C000860002024-07-24 3:56PM EDT86.000.030.010.030.00-17048845.31%
WYNN240726C000870002024-07-24 2:30PM EDT87.000.030.010.050.00-1395951.95%
WYNN240726C000880002024-07-25 9:50AM EDT88.000.010.010.040.00-841,31757.03%
WYNN240726C000890002024-07-25 9:46AM EDT89.000.010.010.200.00-626180.47%
WYNN240726C000900002024-07-25 9:49AM EDT90.000.020.000.030.00-259264.06%
WYNN240726C000910002024-07-24 9:35AM EDT91.000.240.010.030.00-129372.66%
WYNN240726C000920002024-07-22 11:10AM EDT92.000.030.000.030.00-331,50475.00%
WYNN240726C000930002024-07-23 1:09PM EDT93.000.010.000.130.00-137199.22%
WYNN240726C000940002024-07-24 11:42AM EDT94.000.010.000.070.00-135396.09%
WYNN240726C000950002024-07-24 3:24PM EDT95.000.010.000.120.00-1124110.16%
WYNN240726C000960002024-07-01 1:32PM EDT96.000.110.000.750.00-815165.23%
WYNN240726C000970002024-07-17 10:42AM EDT97.000.020.000.950.00-19182.62%
WYNN240726C001000002024-07-23 12:38PM EDT100.000.020.000.750.00-2841193.16%
WYNN240726C001010002024-07-23 2:49PM EDT101.000.010.000.750.00-14199.80%
WYNN240726C001020002024-07-23 1:39PM EDT102.000.010.000.750.00-56206.45%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN240726P000600002024-07-19 11:53AM EDT60.000.010.000.750.00-1818262.70%
WYNN240726P000650002024-07-15 11:41AM EDT65.000.050.000.010.00-100101106.25%
WYNN240726P000700002024-07-24 3:52PM EDT70.000.010.000.010.00-23631771.88%
WYNN240726P000750002024-07-22 12:39PM EDT75.000.100.010.750.00-1091.70%
WYNN240726P000760002024-07-22 9:30AM EDT76.000.050.010.740.00-1479.69%
WYNN240726P000770002024-07-24 3:41PM EDT77.000.080.010.130.00-141848.63%
WYNN240726P000780002024-07-24 3:51PM EDT78.000.140.030.110.00-1537136.72%
WYNN240726P000790002024-07-25 9:40AM EDT79.000.230.120.26-0.10-30.30%52470635.94%
WYNN240726P000800002024-07-25 9:52AM EDT80.000.400.330.41-0.18-31.03%30168229.40%
WYNN240726P000810002024-07-25 9:49AM EDT81.000.900.820.90-0.09-9.09%21881130.57%
WYNN240726P000820002024-07-25 9:33AM EDT82.001.641.451.74-0.09-5.20%245938.97%
WYNN240726P000830002024-07-25 9:39AM EDT83.002.452.192.66-0.07-2.78%1,3751,90547.36%
WYNN240726P000840002024-07-24 3:47PM EDT84.003.153.153.700.00-7964061.13%
WYNN240726P000850002024-07-24 2:07PM EDT85.004.124.104.800.00-6171352.15%
WYNN240726P000860002024-07-23 3:46PM EDT86.003.143.457.300.00-504350.39%
WYNN240726P000870002024-07-24 3:45PM EDT87.005.955.658.050.00-2552102.15%
WYNN240726P000880002024-07-24 3:26PM EDT88.007.065.459.300.00-10264.45%
WYNN240726P000890002024-07-24 11:34AM EDT89.007.216.5010.200.00-331064.84%
WYNN240726P000900002024-07-24 11:36AM EDT90.008.147.4511.300.00-6378.13%
WYNN240726P000910002024-07-22 10:43AM EDT91.007.688.4512.300.00-33084.38%
WYNN240726P000920002024-07-19 3:48PM EDT92.008.529.4013.400.00-33096.48%
WYNN240726P000930002024-07-19 3:57PM EDT93.009.1010.4014.400.00-750103.13%
WYNN240726P000940002024-07-23 10:01AM EDT94.0011.1511.3015.400.00-1093.75%
WYNN240726P000950002024-06-17 9:44AM EDT95.006.940.000.000.00--00.00%
WYNN240726P000970002024-06-10 9:50AM EDT97.006.2610.9515.050.00--00.00%
WYNN240726P000980002024-06-20 1:26PM EDT98.007.3512.9516.650.00-400.00%
WYNN240726P000990002024-07-18 12:32PM EDT99.0015.4416.6020.400.00-100159.77%
WYNN240726P001000002024-07-24 9:37AM EDT100.0016.7017.4021.350.00-625136.72%
WYNN240726P001050002024-07-18 10:45AM EDT105.0020.6022.4026.400.00-10171.09%
WYNN240726P001100002024-07-19 9:45AM EDT110.0026.9527.4031.350.00-10185.94%
WYNN240726P001150002024-07-15 10:29AM EDT115.0029.3032.5036.350.00-10228.13%
WYNN240726P001200002024-07-10 12:40PM EDT120.0035.9237.4041.400.00--0241.41%