La bourse ferme dans 1 h 6 min

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,66-0,04 (-0,04 %)
À partir de 10:23AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN251219C000475002024-03-25 2:27PM EDT47.5055.1550.6054.950.00-212185.61%
WYNN251219C000500002024-05-30 10:45AM EDT50.0046.0041.0544.800.00-1257.29%
WYNN251219C000550002024-03-19 3:23PM EDT55.0048.6043.5548.500.00-2274.55%
WYNN251219C000650002024-04-02 3:49PM EDT65.0046.6036.1537.450.00--161.03%
WYNN251219C000700002024-06-17 9:35AM EDT70.0027.1726.6028.300.00-31143.43%
WYNN251219C000750002024-06-04 10:15AM EDT75.0028.7523.9025.100.00-12242.24%
WYNN251219C000775002024-06-04 10:16AM EDT77.5027.1022.3523.300.00-11940.93%
WYNN251219C000825002024-05-02 3:10PM EDT82.5025.9924.0524.850.00-11650.96%
WYNN251219C000850002024-06-17 11:26AM EDT85.0017.6317.4018.850.00-13338.84%
WYNN251219C000875002024-06-04 10:45AM EDT87.5020.6016.8517.500.00-168138.24%
WYNN251219C000900002024-06-04 10:48AM EDT90.0019.0515.6516.250.00-16125537.75%
WYNN251219C000925002024-06-14 9:51AM EDT92.5014.1714.3515.150.00-11437.48%
WYNN251219C000950002024-06-12 10:36AM EDT95.0014.8413.4014.100.00-49237.21%
WYNN251219C000975002024-06-17 10:22AM EDT97.5011.5512.2512.850.00-15136.35%
WYNN251219C001000002024-06-13 10:14AM EDT100.0012.0711.3011.900.00-127136.07%
WYNN251219C001050002024-06-05 10:05AM EDT105.0011.759.5010.000.00-214335.15%
WYNN251219C001100002024-06-12 3:26PM EDT110.008.607.908.350.00-19734.35%
WYNN251219C001150002024-04-29 9:50AM EDT115.0012.158.408.950.00-2111838.54%
WYNN251219C001200002024-05-31 3:15PM EDT120.008.405.255.750.00-44133.11%
WYNN251219C001250002024-04-04 9:30AM EDT125.0015.078.409.000.00-101443.57%
WYNN251219C001300002024-05-14 1:23PM EDT130.007.283.804.100.00-1732.78%
WYNN251219C001350002024-03-05 10:31AM EDT135.007.4811.1011.650.00-102853.59%
WYNN251219C001400002024-02-26 4:24PM EDT140.007.657.107.500.00-627145.93%
WYNN251219C001450002024-06-11 12:27PM EDT145.002.361.752.160.00-11731.29%
WYNN251219C001500002024-06-05 11:57AM EDT150.002.391.411.810.00-245831.24%
WYNN251219C001550002024-04-05 10:16AM EDT155.006.553.054.900.00-11543.65%
WYNN251219C001600002024-06-17 10:47AM EDT160.000.920.861.230.00-6013930.95%
WYNN251219C001650002024-05-07 3:18PM EDT165.002.280.971.910.00-46935.58%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN251219P000425002024-06-12 9:58AM EDT42.500.820.551.200.00-146943.77%
WYNN251219P000450002024-06-11 3:30PM EDT45.001.020.751.410.00-11342.64%
WYNN251219P000475002024-06-11 3:30PM EDT47.501.210.951.390.00-11639.69%
WYNN251219P000500002024-06-11 3:30PM EDT50.001.431.201.620.00-27538.62%
WYNN251219P000550002024-04-26 11:39AM EDT55.002.631.592.370.00-15837.71%
WYNN251219P000600002024-03-13 1:27PM EDT60.002.972.613.550.00-1009537.79%
WYNN251219P000650002024-06-12 1:27PM EDT65.003.553.303.850.00-119833.62%
WYNN251219P000700002024-05-24 3:08PM EDT70.004.754.404.950.00-127332.12%
WYNN251219P000750002024-06-10 3:23PM EDT75.005.535.856.450.00-61831.20%
WYNN251219P000775002024-04-16 3:34PM EDT77.507.606.406.750.00-851,45829.25%
WYNN251219P000800002024-06-17 9:35AM EDT80.007.997.507.900.00-31529.47%
WYNN251219P000825002024-04-11 3:22PM EDT82.507.907.308.650.00-419228.46%
WYNN251219P000850002024-06-14 11:18AM EDT85.0010.149.459.850.00-811328.39%
WYNN251219P000875002024-04-11 11:31AM EDT87.509.409.9510.500.00--1126.83%
WYNN251219P000900002024-06-14 2:21PM EDT90.0012.5011.5512.600.00-441428.49%
WYNN251219P000925002024-04-03 12:12PM EDT92.5010.4012.6013.850.00-225027.99%
WYNN251219P000950002024-06-12 3:26PM EDT95.0014.1514.0514.650.00-39226.28%
WYNN251219P000975002024-06-11 3:58PM EDT97.5015.0015.3516.050.00-96025.78%
WYNN251219P001000002024-06-11 3:59PM EDT100.0016.4016.6517.350.00-297724.85%
WYNN251219P001050002024-02-27 3:55PM EDT105.0017.0516.2517.000.00-17017714.23%
WYNN251219P001100002024-04-03 10:51AM EDT110.0017.6520.6022.500.00-122518.30%
WYNN251219P001150002024-06-06 1:22PM EDT115.0025.1525.2027.750.00--121.41%
WYNN251219P001200002024-04-02 3:49PM EDT120.0023.5528.1030.900.00-3315.80%
WYNN251219P001250002024-06-06 10:27AM EDT125.0032.8334.1536.900.00--122.39%
WYNN251219P001550002023-07-27 11:34AM EDT155.0047.3058.6061.700.00--20.00%