La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 359,30 -74,75 (-0,14 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117C00030000 | 2024-08-12 3:26PM EDT | 30.00 | 45.00 | 45.35 | 49.20 | 0.00 | - | 8 | 86 | 86.62% |
| WYNN250117C00032500 | 2024-04-11 9:36AM EDT | 32.50 | 72.88 | 62.40 | 66.20 | 0.00 | - | 8 | 8 | 363.31% |
| WYNN250117C00035000 | 2024-02-15 2:56PM EDT | 35.00 | 70.75 | 62.50 | 67.00 | 0.00 | - | 25 | 31 | 379.54% |
| WYNN250117C00037500 | 2022-12-16 12:14PM EDT | 37.50 | 54.15 | 65.50 | 69.75 | 0.00 | - | 2 | 2 | 438.35% |
| WYNN250117C00040000 | 2024-01-03 4:56PM EDT | 40.00 | 54.95 | 55.70 | 59.75 | 0.00 | - | 1 | 77 | 298.91% |
| WYNN250117C00042500 | 2023-12-04 10:34AM EDT | 42.50 | 43.46 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| WYNN250117C00045000 | 2024-07-24 3:21PM EDT | 45.00 | 36.85 | 33.00 | 34.05 | 0.00 | - | 1 | 42 | 75.10% |
| WYNN250117C00047500 | 2024-08-14 2:13PM EDT | 47.50 | 27.50 | 30.15 | 30.95 | 0.00 | - | 1 | 54 | 62.50% |
| WYNN250117C00050000 | 2024-08-23 2:38PM EDT | 50.00 | 28.29 | 27.85 | 28.70 | 0.00 | - | 5 | 360 | 60.23% |
| WYNN250117C00052500 | 2023-11-01 12:49PM EDT | 52.50 | 38.10 | 35.15 | 36.70 | 0.00 | - | 6 | 47 | 141.49% |
| WYNN250117C00055000 | 2024-03-13 2:40PM EDT | 55.00 | 49.65 | 46.10 | 50.10 | 0.00 | - | 2 | 33 | 246.27% |
| WYNN250117C00057500 | 2024-08-14 3:14PM EDT | 57.50 | 18.75 | 20.20 | 21.25 | 0.00 | - | 2 | 37 | 49.74% |
| WYNN250117C00060000 | 2024-08-23 11:26AM EDT | 60.00 | 19.23 | 18.10 | 19.40 | 0.00 | - | 10 | 75 | 50.27% |
| WYNN250117C00062500 | 2023-12-01 1:41PM EDT | 62.50 | 27.88 | 31.85 | 33.10 | 0.00 | - | 1 | 15 | 149.10% |
| WYNN250117C00065000 | 2024-08-22 12:27PM EDT | 65.00 | 15.06 | 13.80 | 15.35 | 0.00 | - | 3 | 98 | 46.38% |
| WYNN250117C00067500 | 2024-08-07 3:02PM EDT | 67.50 | 12.80 | 11.90 | 12.85 | 0.00 | - | 8 | 38 | 40.72% |
| WYNN250117C00070000 | 2024-08-28 10:03AM EDT | 70.00 | 10.20 | 9.95 | 11.05 | +0.65 | +6.81% | 1 | 354 | 39.30% |
| WYNN250117C00072500 | 2024-08-30 10:23AM EDT | 72.50 | 8.55 | 9.10 | 9.35 | -0.40 | -4.47% | 2 | 64 | 37.84% |
| WYNN250117C00075000 | 2024-08-30 3:41PM EDT | 75.00 | 7.68 | 7.50 | 7.75 | +1.10 | +16.72% | 11 | 871 | 36.27% |
| WYNN250117C00077500 | 2024-08-30 3:10PM EDT | 77.50 | 6.25 | 6.20 | 6.40 | +0.35 | +5.93% | 2 | 195 | 35.35% |
| WYNN250117C00080000 | 2024-08-30 1:57PM EDT | 80.00 | 4.93 | 5.00 | 5.15 | +0.13 | +2.71% | 25 | 1,328 | 34.20% |
| WYNN250117C00082500 | 2024-08-29 9:36AM EDT | 82.50 | 3.60 | 4.00 | 4.15 | 0.00 | - | 1 | 472 | 33.62% |
| WYNN250117C00085000 | 2024-08-30 2:43PM EDT | 85.00 | 3.10 | 3.00 | 3.25 | +0.39 | +14.39% | 3 | 1,401 | 32.80% |
| WYNN250117C00087500 | 2024-08-21 12:11PM EDT | 87.50 | 2.16 | 2.23 | 2.54 | -0.72 | -25.00% | 1 | 1,383 | 32.31% |
| WYNN250117C00090000 | 2024-08-30 1:57PM EDT | 90.00 | 1.85 | 1.84 | 1.95 | +0.33 | +21.71% | 68 | 1,790 | 31.81% |
| WYNN250117C00092500 | 2024-08-30 10:42AM EDT | 92.50 | 1.23 | 1.40 | 1.50 | +0.10 | +8.85% | 1 | 314 | 31.56% |
| WYNN250117C00095000 | 2024-08-29 1:41PM EDT | 95.00 | 1.00 | 1.03 | 1.14 | 0.00 | - | 200 | 1,002 | 31.30% |
| WYNN250117C00097500 | 2024-08-27 3:42PM EDT | 97.50 | 0.75 | 0.78 | 0.87 | 0.00 | - | 7 | 722 | 31.20% |
| WYNN250117C00100000 | 2024-08-30 3:23PM EDT | 100.00 | 0.62 | 0.31 | 0.84 | +0.05 | +8.77% | 26 | 2,091 | 33.15% |
| WYNN250117C00105000 | 2024-08-30 9:38AM EDT | 105.00 | 0.35 | 0.18 | 0.65 | -0.05 | -12.50% | 2 | 1,963 | 35.08% |
| WYNN250117C00110000 | 2024-08-30 12:13PM EDT | 110.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 4 | 2,579 | 33.11% |
| WYNN250117C00115000 | 2024-08-29 9:35AM EDT | 115.00 | 0.18 | 0.08 | 0.18 | 0.00 | - | 2 | 2,421 | 33.25% |
| WYNN250117C00120000 | 2024-08-30 9:39AM EDT | 120.00 | 0.13 | 0.04 | 0.14 | +0.03 | +30.00% | 2 | 1,448 | 34.67% |
| WYNN250117C00125000 | 2024-08-29 9:38AM EDT | 125.00 | 0.15 | 0.03 | 0.22 | 0.00 | - | 2 | 2,316 | 39.94% |
| WYNN250117C00130000 | 2024-08-22 9:49AM EDT | 130.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 2 | 712 | 41.90% |
| WYNN250117C00135000 | 2024-08-19 11:43AM EDT | 135.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 2 | 918 | 44.34% |
| WYNN250117C00140000 | 2024-08-20 12:33PM EDT | 140.00 | 0.05 | 0.01 | 1.31 | 0.00 | - | 2 | 762 | 57.10% |
| WYNN250117C00145000 | 2024-08-23 9:47AM EDT | 145.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 30 | 340 | 51.76% |
| WYNN250117C00150000 | 2024-08-22 11:07AM EDT | 150.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 2 | 609 | 61.82% |
| WYNN250117C00155000 | 2024-07-12 1:09PM EDT | 155.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | 2 | 99 | 53.13% |
| WYNN250117C00160000 | 2024-08-13 1:01PM EDT | 160.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 200 | 258 | 66.26% |
| WYNN250117C00165000 | 2024-06-12 11:12AM EDT | 165.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 2 | 149 | 52.93% |
| WYNN250117C00170000 | 2024-05-23 2:18PM EDT | 170.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 2 | 311 | 52.73% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117P00030000 | 2024-08-14 10:46AM EDT | 30.00 | 0.13 | 0.02 | 0.50 | 0.00 | - | 2 | 324 | 80.47% |
| WYNN250117P00032500 | 2024-08-20 11:17AM EDT | 32.50 | 0.07 | 0.03 | 0.39 | 0.00 | - | 102 | 204 | 71.58% |
| WYNN250117P00035000 | 2024-08-30 2:35PM EDT | 35.00 | 0.11 | 0.04 | 0.12 | -0.02 | -15.38% | 2 | 174 | 57.03% |
| WYNN250117P00037500 | 2024-08-29 9:38AM EDT | 37.50 | 0.16 | 0.05 | 0.24 | +0.01 | +6.67% | 2 | 29 | 57.23% |
| WYNN250117P00040000 | 2024-08-30 9:36AM EDT | 40.00 | 0.18 | 0.06 | 0.19 | +0.01 | +5.88% | 2 | 59 | 51.37% |
| WYNN250117P00042500 | 2024-08-29 9:40AM EDT | 42.50 | 0.27 | 0.07 | 0.31 | +0.06 | +28.57% | 2 | 33 | 50.29% |
| WYNN250117P00045000 | 2024-08-30 9:38AM EDT | 45.00 | 0.26 | 0.09 | 1.47 | -0.04 | -13.33% | 2 | 48 | 61.33% |
| WYNN250117P00047500 | 2024-08-30 9:39AM EDT | 47.50 | 0.32 | 0.12 | 0.34 | +0.04 | +14.29% | 2 | 3,161 | 46.73% |
| WYNN250117P00050000 | 2024-08-29 11:47AM EDT | 50.00 | 0.41 | 0.14 | 1.61 | 0.00 | - | 2 | 421 | 52.83% |
| WYNN250117P00052500 | 2024-08-30 9:30AM EDT | 52.50 | 0.48 | 0.26 | 0.94 | -0.31 | -39.24% | 3 | 464 | 48.98% |
| WYNN250117P00055000 | 2024-08-26 3:49PM EDT | 55.00 | 0.58 | 0.53 | 1.21 | 0.00 | - | 10 | 980 | 47.71% |
| WYNN250117P00057500 | 2024-08-28 10:18AM EDT | 57.50 | 0.85 | 0.68 | 0.78 | 0.00 | - | 11 | 904 | 37.70% |
| WYNN250117P00060000 | 2024-08-28 2:26PM EDT | 60.00 | 1.31 | 0.91 | 1.04 | 0.00 | - | 41 | 919 | 36.45% |
| WYNN250117P00062500 | 2024-08-23 9:50AM EDT | 62.50 | 1.46 | 1.18 | 1.35 | 0.00 | - | 50 | 798 | 35.06% |
| WYNN250117P00065000 | 2024-08-28 11:37AM EDT | 65.00 | 2.10 | 1.52 | 2.27 | 0.00 | - | 5 | 1,965 | 37.81% |
| WYNN250117P00067500 | 2024-08-29 10:47AM EDT | 67.50 | 2.34 | 2.06 | 2.27 | 0.00 | - | 6 | 1,145 | 32.69% |
| WYNN250117P00070000 | 2024-08-28 2:54PM EDT | 70.00 | 3.42 | 2.63 | 2.90 | 0.00 | - | 24 | 2,341 | 31.56% |
| WYNN250117P00072500 | 2024-08-30 11:54AM EDT | 72.50 | 4.05 | 3.55 | 3.70 | +0.35 | +9.46% | 1 | 1,465 | 30.63% |
| WYNN250117P00075000 | 2024-08-30 1:20PM EDT | 75.00 | 4.88 | 4.50 | 4.65 | -0.02 | -0.41% | 53 | 1,470 | 29.68% |
| WYNN250117P00077500 | 2024-08-29 3:05PM EDT | 77.50 | 6.10 | 5.60 | 5.75 | -0.10 | -1.61% | 11 | 2,292 | 28.64% |
| WYNN250117P00080000 | 2024-08-30 3:04PM EDT | 80.00 | 7.00 | 6.90 | 7.05 | -0.25 | -3.45% | 22 | 2,725 | 27.73% |
| WYNN250117P00082500 | 2024-08-22 9:30AM EDT | 82.50 | 8.13 | 8.35 | 8.50 | 0.00 | - | 1 | 1,293 | 26.64% |
| WYNN250117P00085000 | 2024-08-23 12:26PM EDT | 85.00 | 10.38 | 10.00 | 10.20 | 0.00 | - | 16 | 1,381 | 25.93% |
| WYNN250117P00087500 | 2024-08-28 2:36PM EDT | 87.50 | 13.45 | 11.65 | 12.00 | 0.00 | - | 24 | 1,108 | 24.76% |
| WYNN250117P00090000 | 2024-08-28 2:20PM EDT | 90.00 | 15.83 | 13.75 | 14.65 | 0.00 | - | 4 | 2,910 | 28.91% |
| WYNN250117P00092500 | 2024-08-28 2:06PM EDT | 92.50 | 18.23 | 15.05 | 16.30 | 0.00 | - | 23 | 914 | 24.54% |
| WYNN250117P00095000 | 2024-08-23 12:13PM EDT | 95.00 | 18.50 | 18.10 | 18.90 | 0.00 | - | 10 | 775 | 27.98% |
| WYNN250117P00097500 | 2024-08-29 1:49PM EDT | 97.50 | 21.10 | 19.65 | 20.95 | 0.00 | - | 11 | 1,018 | 24.66% |
| WYNN250117P00100000 | 2024-08-29 3:21PM EDT | 100.00 | 24.05 | 23.00 | 23.45 | 0.00 | - | 936 | 144 | 26.61% |
| WYNN250117P00105000 | 2024-08-29 3:21PM EDT | 105.00 | 29.65 | 27.90 | 28.25 | 0.00 | - | 200 | 2 | 25.73% |
| WYNN250117P00110000 | 2024-08-27 3:25PM EDT | 110.00 | 32.65 | 32.65 | 34.40 | 0.00 | - | 94 | 0 | 46.05% |
| WYNN250117P00115000 | 2024-08-20 3:23PM EDT | 115.00 | 38.65 | 37.90 | 38.25 | 0.00 | - | 82 | 0 | 31.74% |
| WYNN250117P00120000 | 2024-08-29 9:38AM EDT | 120.00 | 44.25 | 42.00 | 45.25 | 0.00 | - | 7 | 0 | 61.50% |
| WYNN250117P00125000 | 2024-08-29 3:21PM EDT | 125.00 | 49.65 | 47.65 | 50.10 | 0.00 | - | 470 | 108 | 50.29% |
| WYNN250117P00130000 | 2024-08-29 3:49PM EDT | 130.00 | 54.24 | 52.00 | 55.25 | 0.00 | - | 1 | 1 | 68.47% |
| WYNN250117P00135000 | 2024-08-29 3:49PM EDT | 135.00 | 59.24 | 57.65 | 60.20 | 0.00 | - | 1 | 1 | 56.81% |
| WYNN250117P00140000 | 2024-08-29 3:49PM EDT | 140.00 | 64.26 | 62.65 | 63.50 | 0.00 | - | 2 | 0 | 51.76% |
| WYNN250117P00145000 | 2024-06-20 3:37PM EDT | 145.00 | 54.82 | 59.65 | 63.45 | 0.00 | - | 3 | 1 | 0.00% |
| WYNN250117P00150000 | 2024-06-20 3:37PM EDT | 150.00 | 59.84 | 64.70 | 68.45 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250117P00155000 | 2023-07-27 11:34AM EDT | 155.00 | 45.50 | 59.00 | 60.20 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN250117P00160000 | 2024-05-22 3:42PM EDT | 160.00 | 64.68 | 68.10 | 72.20 | 0.00 | - | - | 1 | 0.00% |
| WYNN250117P00165000 | 2024-05-22 3:42PM EDT | 165.00 | 69.70 | 73.25 | 77.20 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250117P00170000 | 2023-10-25 2:54PM EDT | 170.00 | 81.00 | 80.45 | 84.00 | 0.00 | - | 2 | 0 | 0.00% |
