La bourse ferme dans 7 h 19 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’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN260116C000425002024-05-24 11:14AM EDT42.5055.000.000.000.00-100.00%
WYNN260116C000450002024-06-12 10:24AM EDT45.0049.800.000.000.00-100.00%
WYNN260116C000500002024-06-03 10:36AM EDT50.0048.080.000.000.00-3200.00%
WYNN260116C000600002024-06-06 11:02AM EDT60.0038.400.000.000.00-100.00%
WYNN260116C000650002024-03-25 9:39AM EDT65.0042.2538.0042.250.00-1866.44%
WYNN260116C000700002024-06-03 10:00AM EDT70.0033.550.000.000.00-100.00%
WYNN260116C000750002024-06-03 2:40PM EDT75.0029.850.000.000.00-100.00%
WYNN260116C000775002024-06-03 2:40PM EDT77.5028.200.000.000.00-100.00%
WYNN260116C000800002024-06-03 1:24PM EDT80.0026.050.000.000.00-1100.00%
WYNN260116C000825002024-06-04 10:44AM EDT82.5023.900.000.000.00-200.00%
WYNN260116C000850002024-06-12 12:41PM EDT85.0020.250.000.000.00-100.00%
WYNN260116C000875002024-06-12 3:26PM EDT87.5018.400.000.000.00-100.00%
WYNN260116C000900002024-06-12 2:53PM EDT90.0017.300.000.000.00-200.00%
WYNN260116C000925002024-05-30 1:52PM EDT92.5018.450.000.000.00-100.39%
WYNN260116C000950002024-06-04 10:44AM EDT95.0017.150.000.000.00-700.78%
WYNN260116C000975002024-06-12 2:49PM EDT97.5013.750.000.000.00-101.56%
WYNN260116C001000002024-06-12 11:47AM EDT100.0013.000.000.000.00-501.56%
WYNN260116C001050002024-06-11 11:13AM EDT105.0011.400.000.000.00-1703.13%
WYNN260116C001100002024-06-12 3:25PM EDT110.009.000.000.000.00-1003.13%
WYNN260116C001150002024-06-04 12:17PM EDT115.009.000.000.000.00-203.13%
WYNN260116C001200002024-06-12 2:02PM EDT120.007.000.000.000.00-1706.25%
WYNN260116C001250002024-06-12 3:39PM EDT125.005.200.000.000.00-106.25%
WYNN260116C001300002024-06-11 1:55PM EDT130.004.800.000.000.00-17406.25%
WYNN260116C001350002024-06-12 12:24PM EDT135.003.650.000.000.00-206.25%
WYNN260116C001400002024-06-12 3:51PM EDT140.002.800.000.000.00-1106.25%
WYNN260116C001450002024-06-11 12:27PM EDT145.002.610.000.000.00-1106.25%
WYNN260116C001500002024-05-29 9:49AM EDT150.002.620.000.000.00-206.25%
WYNN260116C001550002024-06-03 11:45AM EDT155.002.500.000.000.00-506.25%
WYNN260116C001600002024-05-23 2:40PM EDT160.002.300.000.000.00-2012.50%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN260116P000425002024-06-11 3:31PM EDT42.500.930.000.000.00-1012.50%
WYNN260116P000450002024-06-11 3:31PM EDT45.001.110.000.000.00-1012.50%
WYNN260116P000475002024-06-12 2:17PM EDT47.501.360.000.000.00-2012.50%
WYNN260116P000500002024-06-12 2:21PM EDT50.001.600.000.000.00-1012.50%
WYNN260116P000550002024-04-04 9:43AM EDT55.002.182.112.780.00-151739.15%
WYNN260116P000600002024-05-31 9:35AM EDT60.002.950.000.000.00-206.25%
WYNN260116P000650002024-05-08 12:47PM EDT65.004.403.303.750.00-325132.87%
WYNN260116P000700002024-06-10 1:47PM EDT70.004.800.000.000.00-206.25%
WYNN260116P000750002024-06-11 11:36AM EDT75.006.200.000.000.00-30003.13%
WYNN260116P000775002024-06-04 2:40PM EDT77.506.700.000.000.00-203.13%
WYNN260116P000800002024-06-12 3:28PM EDT80.007.900.000.000.00-103.13%
WYNN260116P000825002024-06-10 3:05PM EDT82.508.200.000.000.00-101.56%
WYNN260116P000850002024-06-11 3:50PM EDT85.009.550.000.000.00-101.56%
WYNN260116P000875002024-06-12 3:23PM EDT87.5010.750.000.000.00-100.78%
WYNN260116P000900002024-06-11 12:09PM EDT90.0011.650.000.000.00-56500.20%
WYNN260116P000925002024-05-08 3:07PM EDT92.5013.1711.1512.300.00-112824.88%
WYNN260116P000950002024-06-03 2:36PM EDT95.0013.450.000.000.00-1000.00%
WYNN260116P000975002024-05-24 10:24AM EDT97.5014.800.000.000.00-500.00%
WYNN260116P001000002024-06-04 3:33PM EDT100.0016.020.000.000.00-300.00%
WYNN260116P001050002024-05-22 3:37PM EDT105.0018.400.000.000.00-600.00%
WYNN260116P001100002024-06-12 3:58PM EDT110.0023.020.000.000.00-200.00%
WYNN260116P001150002024-03-13 2:57PM EDT115.0022.3022.8024.100.00-120.00%
WYNN260116P001200002024-02-16 10:55AM EDT120.0024.4526.5030.000.00-152616.18%
WYNN260116P001250002024-05-24 10:45AM EDT125.0032.400.000.000.00-100.00%
WYNN260116P001300002024-05-16 12:01PM EDT130.0034.050.000.000.00--00.00%
WYNN260116P001400002024-02-26 3:09PM EDT140.0038.6038.7042.500.00-110.00%
WYNN260116P001450002024-02-09 4:27PM EDT145.0042.1545.1046.800.00--10.00%