Marchés français ouverture 1 h 45 min

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,10-0,78 (-0,87 %)
À la clôture : 04:00PM EDT
89,15 +0,05 (+0,06 %)
Échanges après Bourse : 07:44PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN240628C000830002024-06-24 12:46PM EDT83.006.150.000.000.00-3000.00%
WYNN240628C000850002024-06-21 10:31AM EDT85.004.940.000.000.00-300.00%
WYNN240628C000870002024-06-24 12:58PM EDT87.002.400.000.000.00-900.00%
WYNN240628C000880002024-06-24 2:54PM EDT88.001.760.000.000.00-10200.00%
WYNN240628C000890002024-06-24 3:54PM EDT89.001.060.000.000.00-70500.00%
WYNN240628C000900002024-06-24 3:59PM EDT90.000.560.000.000.00-29703.13%
WYNN240628C000910002024-06-24 3:49PM EDT91.000.310.000.000.00-30706.25%
WYNN240628C000920002024-06-24 3:30PM EDT92.000.150.000.000.00-23806.25%
WYNN240628C000930002024-06-24 3:51PM EDT93.000.050.000.000.00-116012.50%
WYNN240628C000940002024-06-24 11:38AM EDT94.000.080.000.000.00-216012.50%
WYNN240628C000950002024-06-24 12:48PM EDT95.000.060.000.000.00-1012.50%
WYNN240628C000960002024-06-20 2:32PM EDT96.000.090.000.000.00-403012.50%
WYNN240628C000970002024-06-24 10:16AM EDT97.000.020.000.000.00-7025.00%
WYNN240628C000980002024-06-21 3:22PM EDT98.000.020.000.000.00-39025.00%
WYNN240628C000990002024-06-24 12:50PM EDT99.000.010.000.000.00-2025.00%
WYNN240628C001000002024-06-24 11:13AM EDT100.000.020.000.000.00-2025.00%
WYNN240628C001010002024-06-12 2:35PM EDT101.000.060.000.000.00-1025.00%
WYNN240628C001020002024-06-18 2:42PM EDT102.000.020.000.000.00-3025.00%
WYNN240628C001030002024-06-18 3:57PM EDT103.000.410.000.000.00-3025.00%
WYNN240628C001040002024-06-24 11:26AM EDT104.000.010.000.000.00-4025.00%
WYNN240628C001050002024-06-21 2:17PM EDT105.000.020.000.000.00-13025.00%
WYNN240628C001060002024-06-24 11:49AM EDT106.000.020.000.000.00-1050.00%
WYNN240628C001070002024-06-24 9:33AM EDT107.000.020.000.000.00-10050.00%
WYNN240628C001080002024-06-14 3:24PM EDT108.000.010.000.000.00-1050.00%
WYNN240628C001100002024-06-24 9:40AM EDT110.000.010.000.000.00-251050.00%
WYNN240628C001150002024-06-13 3:07PM EDT115.000.020.000.000.00-1050.00%
WYNN240628C001200002024-06-11 10:20AM EDT120.000.030.000.000.00-10050.00%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN240628P000700002024-06-13 9:50AM EDT70.000.020.000.000.00-10050.00%
WYNN240628P000750002024-06-24 3:44PM EDT75.000.010.000.000.00-51050.00%
WYNN240628P000800002024-06-21 2:31PM EDT80.000.020.000.000.00-2025.00%
WYNN240628P000810002024-06-21 1:19PM EDT81.000.040.000.000.00-86025.00%
WYNN240628P000820002024-06-24 12:11PM EDT82.000.250.000.000.00-10025.00%
WYNN240628P000830002024-06-24 9:52AM EDT83.000.030.000.000.00-3012.50%
WYNN240628P000840002024-06-24 1:53PM EDT84.000.040.000.000.00-6012.50%
WYNN240628P000850002024-06-24 2:33PM EDT85.000.080.000.000.00-59012.50%
WYNN240628P000860002024-06-24 2:46PM EDT86.000.140.000.000.00-6706.25%
WYNN240628P000870002024-06-24 3:57PM EDT87.000.230.000.000.00-2506.25%
WYNN240628P000880002024-06-24 1:55PM EDT88.000.550.000.000.00-2503.13%
WYNN240628P000890002024-06-24 3:59PM EDT89.000.820.000.000.00-75600.39%
WYNN240628P000900002024-06-24 3:00PM EDT90.001.260.000.000.00-1500.00%
WYNN240628P000910002024-06-24 3:50PM EDT91.002.040.000.000.00-4300.00%
WYNN240628P000920002024-06-24 12:22PM EDT92.002.740.000.000.00-3600.00%
WYNN240628P000930002024-06-24 1:14PM EDT93.004.100.000.000.00-7500.00%
WYNN240628P000940002024-06-24 10:04AM EDT94.004.620.000.000.00-200.00%
WYNN240628P000950002024-06-24 9:37AM EDT95.004.800.000.000.00-100.00%
WYNN240628P000960002024-06-24 12:21PM EDT96.006.750.000.000.00-3300.00%
WYNN240628P000970002024-06-21 1:39PM EDT97.007.480.000.000.00-3300.00%
WYNN240628P000980002024-06-03 10:48AM EDT98.004.870.000.000.00-1000.00%
WYNN240628P000990002024-06-12 2:42PM EDT99.008.150.000.000.00--00.00%
WYNN240628P001000002024-06-07 3:58PM EDT100.006.870.000.000.00-2600.00%
WYNN240628P001010002024-05-13 12:16PM EDT101.004.959.0011.350.00-220.00%
WYNN240628P001020002024-05-13 12:33PM EDT102.005.7010.2012.100.00-110.00%
WYNN240628P001050002024-05-17 1:11PM EDT105.007.8715.7016.700.00-11103.81%
WYNN240628P001060002024-06-14 1:37PM EDT106.0017.690.000.000.00--00.00%