La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 556,49 +828,49 (+1,34 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241220C00050000 | 2024-05-06 1:35PM EDT | 50.00 | 48.80 | 42.50 | 46.35 | 0.00 | - | 1 | 1 | 163.59% |
| WYNN241220C00065000 | 2024-07-19 9:58AM EDT | 65.00 | 20.00 | 18.60 | 19.35 | 0.00 | - | 5 | 10 | 46.78% |
| WYNN241220C00070000 | 2024-07-24 3:43PM EDT | 70.00 | 14.27 | 14.10 | 15.35 | 0.00 | - | 5 | 5 | 43.37% |
| WYNN241220C00075000 | 2024-07-25 12:44PM EDT | 75.00 | 10.94 | 10.45 | 11.60 | 0.00 | - | 5 | 15 | 39.75% |
| WYNN241220C00080000 | 2024-07-26 10:25AM EDT | 80.00 | 7.85 | 8.00 | 8.25 | +0.35 | +4.67% | 13 | 202 | 36.33% |
| WYNN241220C00082500 | 2024-07-26 10:09AM EDT | 82.50 | 6.00 | 6.70 | 6.90 | -0.40 | -6.25% | 1 | 96 | 35.38% |
| WYNN241220C00085000 | 2024-07-26 1:23PM EDT | 85.00 | 5.55 | 5.50 | 5.75 | 0.00 | - | 75 | 434 | 34.78% |
| WYNN241220C00087500 | 2024-07-26 1:57PM EDT | 87.50 | 4.15 | 4.50 | 4.70 | -0.20 | -4.60% | 34 | 156 | 34.03% |
| WYNN241220C00090000 | 2024-07-25 12:00PM EDT | 90.00 | 3.33 | 3.60 | 3.85 | -0.27 | -7.50% | 2 | 373 | 33.64% |
| WYNN241220C00092500 | 2024-07-24 11:58AM EDT | 92.50 | 2.92 | 2.74 | 3.10 | 0.00 | - | 1 | 185 | 33.16% |
| WYNN241220C00095000 | 2024-07-26 3:45PM EDT | 95.00 | 2.35 | 2.25 | 2.74 | +0.12 | +5.38% | 3 | 336 | 34.30% |
| WYNN241220C00097500 | 2024-07-25 2:59PM EDT | 97.50 | 1.59 | 1.72 | 2.13 | -0.16 | -9.14% | 1 | 207 | 33.51% |
| WYNN241220C00100000 | 2024-07-26 2:28PM EDT | 100.00 | 1.34 | 1.30 | 1.50 | -0.07 | -4.96% | 31 | 265 | 31.84% |
| WYNN241220C00105000 | 2024-07-25 1:46PM EDT | 105.00 | 0.85 | 0.78 | 1.00 | 0.00 | - | 3 | 185 | 32.31% |
| WYNN241220C00110000 | 2024-07-25 3:24PM EDT | 110.00 | 0.47 | 0.43 | 0.67 | -0.03 | -6.00% | 11 | 515 | 32.81% |
| WYNN241220C00115000 | 2024-07-25 1:47PM EDT | 115.00 | 0.31 | 0.15 | 0.52 | 0.00 | - | 33 | 197 | 34.35% |
| WYNN241220C00120000 | 2024-07-26 11:15AM EDT | 120.00 | 0.17 | 0.07 | 0.40 | -0.08 | -32.00% | 8 | 141 | 35.60% |
| WYNN241220C00125000 | 2024-07-25 10:01AM EDT | 125.00 | 0.16 | 0.02 | 0.36 | 0.00 | - | 2 | 18 | 37.72% |
| WYNN241220C00130000 | 2024-07-26 11:18AM EDT | 130.00 | 0.07 | 0.00 | 0.30 | -0.04 | -36.36% | 2 | 97 | 39.11% |
| WYNN241220C00135000 | 2024-07-22 11:48AM EDT | 135.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 2 | 1 | 40.14% |
| WYNN241220C00140000 | 2024-07-17 9:30AM EDT | 140.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 1 | 21 | 41.85% |
| WYNN241220C00145000 | 2024-05-24 9:59AM EDT | 145.00 | 0.30 | 0.00 | 0.48 | 0.00 | - | 5 | 21 | 50.10% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241220P00047500 | 2024-07-26 11:22AM EDT | 47.50 | 0.25 | 0.04 | 0.25 | +0.13 | +108.33% | 2 | 0 | 46.88% |
| WYNN241220P00050000 | 2024-07-26 11:21AM EDT | 50.00 | 0.29 | 0.06 | 0.29 | +0.10 | +52.63% | 2 | 2 | 44.19% |
| WYNN241220P00055000 | 2024-07-26 11:25AM EDT | 55.00 | 0.44 | 0.14 | 0.92 | +0.10 | +29.41% | 2 | 1 | 47.85% |
| WYNN241220P00060000 | 2024-07-26 2:13PM EDT | 60.00 | 0.58 | 0.45 | 0.74 | -0.20 | -25.64% | 1 | 81 | 37.16% |
| WYNN241220P00065000 | 2024-07-11 2:29PM EDT | 65.00 | 0.88 | 0.85 | 1.30 | 0.00 | - | 5 | 101 | 35.18% |
| WYNN241220P00070000 | 2024-07-24 2:51PM EDT | 70.00 | 2.27 | 1.53 | 2.70 | +0.07 | +3.18% | 6 | 44 | 36.80% |
| WYNN241220P00075000 | 2024-07-26 1:51PM EDT | 75.00 | 3.75 | 3.20 | 3.85 | +0.04 | +1.08% | 10 | 61 | 33.57% |
| WYNN241220P00080000 | 2024-07-26 1:49PM EDT | 80.00 | 5.75 | 5.20 | 5.40 | +0.15 | +2.68% | 10 | 874 | 30.23% |
| WYNN241220P00082500 | 2024-07-26 1:33PM EDT | 82.50 | 6.85 | 6.35 | 6.60 | 0.00 | - | 8 | 4,169 | 29.63% |
| WYNN241220P00085000 | 2024-07-26 1:32PM EDT | 85.00 | 8.20 | 7.70 | 7.90 | +0.10 | +1.23% | 5 | 280 | 28.76% |
| WYNN241220P00087500 | 2024-07-24 9:44AM EDT | 87.50 | 8.20 | 9.15 | 9.45 | 0.00 | - | 5 | 182 | 28.35% |
| WYNN241220P00090000 | 2024-07-24 2:19PM EDT | 90.00 | 11.33 | 9.80 | 12.00 | 0.00 | - | 1 | 330 | 32.42% |
| WYNN241220P00092500 | 2024-07-17 11:03AM EDT | 92.50 | 10.25 | 12.35 | 12.95 | 0.00 | - | 68 | 335 | 27.30% |
| WYNN241220P00095000 | 2024-07-09 3:17PM EDT | 95.00 | 11.90 | 13.55 | 15.45 | 0.00 | - | 2 | 25 | 30.29% |
| WYNN241220P00097500 | 2024-07-02 2:50PM EDT | 97.50 | 12.75 | 16.60 | 16.95 | 0.00 | - | 1 | 31 | 26.09% |
| WYNN241220P00100000 | 2024-07-24 3:25PM EDT | 100.00 | 19.35 | 17.65 | 20.80 | 0.00 | - | 18 | 365 | 37.98% |
| WYNN241220P00105000 | 2024-06-05 12:52PM EDT | 105.00 | 13.90 | 17.95 | 19.45 | 0.00 | - | 1 | 23 | 0.00% |
| WYNN241220P00110000 | 2024-07-19 9:32AM EDT | 110.00 | 26.68 | 26.50 | 30.65 | 0.00 | - | 10 | 24 | 46.51% |
| WYNN241220P00120000 | 2024-06-27 2:51PM EDT | 120.00 | 30.63 | 36.75 | 40.50 | 0.00 | - | 44 | 0 | 53.39% |
| WYNN241220P00135000 | 2024-05-06 1:49PM EDT | 135.00 | 36.80 | 39.90 | 43.30 | 0.00 | - | - | 0 | 0.00% |
