La bourse ferme dans 6 h 55 min

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
90,83-0,91 (-0,99 %)
À la clôture : 04:00PM EDT
90,75 -0,08 (-0,09 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN250117C000300002024-03-08 10:45AM EDT30.0072.2776.0079.250.00-186284.01%
WYNN250117C000325002024-04-11 9:36AM EDT32.5072.8862.4066.200.00-88150.83%
WYNN250117C000350002024-02-15 2:56PM EDT35.0070.7562.5067.000.00-331169.18%
WYNN250117C000375002022-12-16 12:14PM EDT37.5054.1565.5069.750.00-22205.51%
WYNN250117C000400002024-01-03 4:56PM EDT40.0054.9555.7059.750.00-177132.48%
WYNN250117C000425002023-12-04 10:34AM EDT42.5043.4651.2052.550.00-35396.07%
WYNN250117C000450002024-04-02 10:18AM EDT45.0060.1348.3051.750.00-44295.83%
WYNN250117C000475002023-10-20 1:30PM EDT47.5043.9541.4042.150.00-2550.00%
WYNN250117C000500002024-06-12 3:23PM EDT50.0042.000.000.000.00-500.00%
WYNN250117C000525002023-11-01 12:49PM EDT52.5038.1035.1536.700.00-6470.00%
WYNN250117C000550002024-03-13 2:40PM EDT55.0049.6546.1050.100.00-233124.27%
WYNN250117C000575002024-02-13 11:53AM EDT57.5048.5043.4547.050.00-137115.34%
WYNN250117C000600002024-06-06 10:49AM EDT60.0034.800.000.000.00-100.00%
WYNN250117C000625002023-12-01 1:41PM EDT62.5027.8831.8533.100.00-11560.19%
WYNN250117C000650002024-04-11 1:05PM EDT65.0042.7533.5534.550.00-19377.91%
WYNN250117C000675002024-05-23 9:55AM EDT67.5031.000.000.000.00-100.00%
WYNN250117C000700002024-06-03 10:04AM EDT70.0028.000.000.000.00-200.00%
WYNN250117C000725002024-06-03 9:44AM EDT72.5026.100.000.000.00-500.00%
WYNN250117C000750002024-06-12 11:35AM EDT75.0020.700.000.000.00-100.00%
WYNN250117C000775002024-06-04 10:46AM EDT77.5020.600.000.000.00-600.00%
WYNN250117C000800002024-06-04 10:15AM EDT80.0019.200.000.000.00-600.00%
WYNN250117C000825002024-05-10 3:43PM EDT82.5019.7016.1516.600.00-112844.97%
WYNN250117C000850002024-06-12 3:31PM EDT85.0012.600.000.000.00-200.00%
WYNN250117C000875002024-06-10 2:12PM EDT87.5012.700.000.000.00-200.00%
WYNN250117C000900002024-06-12 3:27PM EDT90.009.650.000.000.00-3000.00%
WYNN250117C000925002024-06-11 12:45PM EDT92.509.160.000.000.00-100.78%
WYNN250117C000950002024-06-12 3:31PM EDT95.007.250.000.000.00-16101.56%
WYNN250117C000975002024-06-11 12:45PM EDT97.506.810.000.000.00-101.56%
WYNN250117C001000002024-06-12 3:22PM EDT100.005.300.000.000.00-4703.13%
WYNN250117C001050002024-06-12 3:10PM EDT105.003.800.000.000.00-303.13%
WYNN250117C001100002024-06-12 3:58PM EDT110.002.710.000.000.00-6906.25%
WYNN250117C001150002024-06-12 3:47PM EDT115.001.760.000.000.00-2106.25%
WYNN250117C001200002024-06-12 11:08AM EDT120.001.340.000.000.00-506.25%
WYNN250117C001250002024-06-11 12:14PM EDT125.000.960.000.000.00-506.25%
WYNN250117C001300002024-06-11 2:39PM EDT130.000.600.000.000.00-1012.50%
WYNN250117C001350002024-06-03 3:08PM EDT135.000.720.000.000.00-20012.50%
WYNN250117C001400002024-06-07 12:36PM EDT140.000.370.000.000.00-2012.50%
WYNN250117C001450002024-06-10 11:32AM EDT145.000.270.000.000.00-2012.50%
WYNN250117C001500002024-06-12 11:10AM EDT150.000.150.000.000.00-2012.50%
WYNN250117C001550002024-06-12 11:10AM EDT155.000.130.000.000.00-6012.50%
WYNN250117C001600002024-06-12 11:11AM EDT160.000.140.000.000.00-2012.50%
WYNN250117C001650002024-06-12 11:12AM EDT165.000.080.000.000.00-2012.50%
WYNN250117C001700002024-05-23 2:18PM EDT170.000.160.000.000.00-2012.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN250117P000300002024-06-12 9:53AM EDT30.000.040.000.000.00-1025.00%
WYNN250117P000325002024-05-31 12:20PM EDT32.500.080.000.000.00-2025.00%
WYNN250117P000350002024-06-05 2:41PM EDT35.000.030.000.000.00-2025.00%
WYNN250117P000375002024-05-29 12:13PM EDT37.500.180.000.000.00-2025.00%
WYNN250117P000400002024-06-12 12:30PM EDT40.000.080.000.000.00-4025.00%
WYNN250117P000425002024-06-11 12:06PM EDT42.500.090.000.000.00-2025.00%
WYNN250117P000450002024-06-11 3:29PM EDT45.000.100.000.000.00-3025.00%
WYNN250117P000475002024-05-29 12:17PM EDT47.500.280.000.000.00-2012.50%
WYNN250117P000500002024-06-11 3:28PM EDT50.000.210.000.000.00-1012.50%
WYNN250117P000525002024-05-29 12:24PM EDT52.500.440.000.000.00-2012.50%
WYNN250117P000550002024-03-26 10:57AM EDT55.000.600.331.000.00-101,06547.27%
WYNN250117P000575002024-05-30 2:21PM EDT57.500.480.000.000.00-1012.50%
WYNN250117P000600002024-05-14 3:03PM EDT60.000.640.000.000.00-1012.50%
WYNN250117P000625002024-05-29 3:39PM EDT62.500.870.000.000.00-1012.50%
WYNN250117P000650002024-05-24 1:52PM EDT65.000.950.000.000.00-5012.50%
WYNN250117P000675002024-06-12 3:23PM EDT67.501.120.000.000.00-106.25%
WYNN250117P000700002024-05-20 11:04AM EDT70.001.300.000.000.00-206.25%
WYNN250117P000725002024-05-20 3:17PM EDT72.501.600.000.000.00-506.25%
WYNN250117P000750002024-06-06 2:53PM EDT75.002.020.000.000.00-106.25%
WYNN250117P000775002024-06-04 3:02PM EDT77.502.600.000.000.00-206.25%
WYNN250117P000800002024-06-12 3:29PM EDT80.003.420.000.000.00-203.13%
WYNN250117P000825002024-06-11 12:22PM EDT82.504.000.000.000.00-5203.13%
WYNN250117P000850002024-06-12 3:29PM EDT85.004.970.000.000.00-2401.56%
WYNN250117P000875002024-06-12 11:11AM EDT87.505.550.000.000.00-101.56%
WYNN250117P000900002024-06-11 9:34AM EDT90.006.400.000.000.00-10000.39%
WYNN250117P000925002024-06-05 12:00PM EDT92.507.150.000.000.00-2000.00%
WYNN250117P000950002024-06-11 3:45PM EDT95.009.110.000.000.00-700.00%
WYNN250117P000975002024-06-11 3:54PM EDT97.5010.300.000.000.00-2000.00%
WYNN250117P001000002024-06-11 9:30AM EDT100.0011.130.000.000.00-1000.00%
WYNN250117P001050002024-06-06 1:41PM EDT105.0014.450.000.000.00-600.00%
WYNN250117P001100002024-06-05 3:40PM EDT110.0018.150.000.000.00-3500.00%
WYNN250117P001150002024-06-10 9:57AM EDT115.0023.260.000.000.00-300.00%
WYNN250117P001200002024-05-21 3:41PM EDT120.0023.850.000.000.00-1000.00%
WYNN250117P001250002024-06-07 3:43PM EDT125.0032.450.000.000.00-13000.00%
WYNN250117P001300002024-03-05 2:19PM EDT130.0030.8525.4527.650.00-1240.00%
WYNN250117P001350002023-10-31 9:44AM EDT135.0048.000.000.000.00-110.00%
WYNN250117P001400002024-04-04 2:03PM EDT140.0031.5041.4545.350.00-100.00%
WYNN250117P001450002023-08-21 11:10AM EDT145.0051.8847.6048.800.00-310.00%
WYNN250117P001500002023-10-23 1:58PM EDT150.0059.0061.1064.150.00-1058.20%
WYNN250117P001550002023-07-27 11:34AM EDT155.0045.5059.0060.200.00-200.00%
WYNN250117P001600002024-05-22 3:42PM EDT160.0064.680.000.000.00--00.00%
WYNN250117P001650002024-05-22 3:42PM EDT165.0069.700.000.000.00-100.00%
WYNN250117P001700002023-10-25 2:54PM EDT170.0081.0080.4584.000.00-2064.61%