La bourse est fermée
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1077 +0,0060 (+0,54 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 581,17 +644,47 (+1,24 %)
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 :
Prix d’exercice:75.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240913C00075000 | 2024-09-12 3:08PM EDT | 2024-09-13 | 1.30 | 1.35 | 1.64 | +0.18 | +16.07% | 306 | 122 | 38.87% |
| WYNN240920C00075000 | 2024-09-12 3:48PM EDT | 2024-09-20 | 2.16 | 2.16 | 2.22 | +0.32 | +17.39% | 140 | 577 | 31.79% |
| WYNN240927C00075000 | 2024-09-11 10:46AM EDT | 2024-09-27 | 2.04 | 2.66 | 2.76 | 0.00 | - | 21 | 27 | 32.76% |
| WYNN241004C00075000 | 2024-09-11 9:50AM EDT | 2024-10-04 | 2.79 | 3.15 | 3.30 | 0.00 | - | 1 | 3 | 34.62% |
| WYNN241018C00075000 | 2024-09-12 12:02PM EDT | 2024-10-18 | 3.51 | 3.90 | 4.00 | +0.01 | +0.29% | 3 | 1,359 | 34.69% |
| WYNN241115C00075000 | 2024-09-11 3:43PM EDT | 2024-11-15 | 5.20 | 5.50 | 5.65 | 0.00 | - | 11 | 323 | 39.27% |
| WYNN241220C00075000 | 2024-09-12 11:06AM EDT | 2024-12-20 | 5.90 | 6.25 | 6.45 | -0.20 | -3.28% | 7 | 545 | 36.77% |
| WYNN250117C00075000 | 2024-09-12 1:47PM EDT | 2025-01-17 | 7.18 | 7.05 | 7.25 | +0.35 | +5.12% | 24 | 887 | 37.01% |
| WYNN250321C00075000 | 2024-09-12 10:27AM EDT | 2025-03-21 | 8.33 | 8.40 | 8.90 | -1.47 | -15.00% | 401 | 52 | 37.93% |
| WYNN250620C00075000 | 2024-09-12 2:40PM EDT | 2025-06-20 | 10.47 | 10.50 | 10.70 | -1.55 | -12.90% | 2 | 111 | 38.09% |
| WYNN251219C00075000 | 2024-08-28 9:45AM EDT | 2025-12-19 | 13.35 | 13.20 | 13.55 | 0.00 | - | 1 | 34 | 38.23% |
| WYNN260116C00075000 | 2024-09-10 2:22PM EDT | 2026-01-16 | 13.76 | 13.60 | 13.90 | +0.66 | +5.04% | 1 | 146 | 38.15% |
| WYNN261218C00075000 | 2024-09-11 12:52PM EDT | 2026-12-18 | 16.50 | 16.60 | 17.55 | 0.00 | - | 1 | 40 | 37.70% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240913P00075000 | 2024-09-12 2:14PM EDT | 2024-09-13 | 0.18 | 0.07 | 0.15 | -0.55 | -75.34% | 34 | 246 | 25.59% |
| WYNN240920P00075000 | 2024-09-12 3:08PM EDT | 2024-09-20 | 0.88 | 0.81 | 0.86 | -0.33 | -27.27% | 13 | 1,887 | 29.59% |
| WYNN240927P00075000 | 2024-09-12 11:46AM EDT | 2024-09-27 | 1.58 | 1.19 | 1.32 | +0.04 | +2.60% | 1 | 41 | 29.83% |
| WYNN241004P00075000 | 2024-09-11 1:49PM EDT | 2024-10-04 | 2.30 | 1.60 | 1.77 | +0.19 | +9.00% | 4 | 6 | 30.98% |
| WYNN241011P00075000 | 2024-09-11 9:51AM EDT | 2024-10-11 | 2.52 | 1.97 | 2.09 | 0.00 | - | 1 | 2 | 30.91% |
| WYNN241018P00075000 | 2024-09-12 3:42PM EDT | 2024-10-18 | 2.35 | 2.26 | 2.32 | -0.25 | -9.62% | 42 | 1,427 | 30.27% |
| WYNN241115P00075000 | 2024-09-12 12:36PM EDT | 2024-11-15 | 3.85 | 3.50 | 3.60 | -0.17 | -4.23% | 2 | 2,902 | 33.02% |
| WYNN241220P00075000 | 2024-09-11 1:50PM EDT | 2024-12-20 | 4.44 | 4.25 | 4.40 | -0.26 | -5.53% | 2 | 2,056 | 31.74% |
| WYNN250117P00075000 | 2024-09-11 9:38AM EDT | 2025-01-17 | 5.44 | 4.75 | 4.95 | 0.00 | - | 5 | 1,486 | 31.15% |
| WYNN250321P00075000 | 2024-09-04 12:40PM EDT | 2025-03-21 | 5.80 | 6.15 | 6.30 | 0.00 | - | 6 | 625 | 31.75% |
| WYNN250620P00075000 | 2024-09-12 10:27AM EDT | 2025-06-20 | 8.00 | 7.30 | 7.80 | -0.14 | -1.72% | 1 | 4,037 | 31.85% |
| WYNN251219P00075000 | 2024-08-20 2:29PM EDT | 2025-12-19 | 9.58 | 9.80 | 10.25 | 0.00 | - | 1 | 42 | 32.14% |
| WYNN260116P00075000 | 2024-09-05 10:51AM EDT | 2026-01-16 | 10.13 | 10.05 | 10.40 | 0.00 | - | 1 | 1,104 | 31.65% |
| WYNN261218P00075000 | 2024-09-12 10:40AM EDT | 2026-12-18 | 13.25 | 12.45 | 13.45 | +0.04 | +0.30% | 2 | 276 | 31.27% |
