La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 171,02 -31,98 (-0,06 %)
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:80.00
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920C00080000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.72 | 0.68 | 0.74 | +0.46 | +176.92% | 1,299 | 2,188 | 33.94% |
| WYNN240927C00080000 | 2024-09-13 2:48PM EDT | 2024-09-27 | 1.26 | 1.16 | 1.36 | +0.72 | +133.33% | 133 | 115 | 34.18% |
| WYNN241004C00080000 | 2024-09-13 1:00PM EDT | 2024-10-04 | 1.95 | 1.62 | 1.98 | +1.03 | +111.96% | 42 | 27 | 36.23% |
| WYNN241011C00080000 | 2024-09-13 10:41AM EDT | 2024-10-11 | 2.39 | 2.11 | 2.39 | +1.16 | +94.31% | 5 | 5 | 36.06% |
| WYNN241018C00080000 | 2024-09-13 3:56PM EDT | 2024-10-18 | 2.50 | 2.44 | 2.54 | +0.87 | +53.37% | 551 | 13,325 | 33.72% |
| WYNN241115C00080000 | 2024-09-13 2:05PM EDT | 2024-11-15 | 4.35 | 4.15 | 4.30 | +1.27 | +41.23% | 1,156 | 7,567 | 38.67% |
| WYNN241220C00080000 | 2024-09-13 2:40PM EDT | 2024-12-20 | 5.14 | 5.00 | 5.20 | +1.34 | +35.26% | 65 | 6,776 | 36.49% |
| WYNN250117C00080000 | 2024-09-13 3:44PM EDT | 2025-01-17 | 5.95 | 5.80 | 6.00 | +1.29 | +27.68% | 565 | 1,423 | 36.51% |
| WYNN250321C00080000 | 2024-09-13 3:55PM EDT | 2025-03-21 | 7.60 | 7.55 | 7.70 | +0.30 | +4.11% | 62 | 363 | 37.34% |
| WYNN250620C00080000 | 2024-09-13 12:39PM EDT | 2025-06-20 | 9.90 | 9.30 | 9.65 | +1.60 | +19.28% | 12 | 156 | 37.81% |
| WYNN251219C00080000 | 2024-08-15 10:15AM EDT | 2025-12-19 | 10.80 | 12.15 | 12.65 | 0.00 | - | 1 | 159 | 38.02% |
| WYNN260116C00080000 | 2024-09-13 10:59AM EDT | 2026-01-16 | 13.20 | 12.55 | 13.20 | +1.95 | +17.33% | 1 | 335 | 38.45% |
| WYNN261218C00080000 | 2024-09-13 11:20AM EDT | 2026-12-18 | 16.65 | 15.85 | 16.75 | +1.89 | +12.80% | 1 | 123 | 37.32% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920P00080000 | 2024-09-13 3:32PM EDT | 2024-09-20 | 2.21 | 2.12 | 2.20 | -2.73 | -55.26% | 55 | 819 | 31.74% |
| WYNN240927P00080000 | 2024-09-12 1:49PM EDT | 2024-09-27 | 2.21 | 2.43 | 2.72 | -1.95 | -46.87% | 2 | 9 | 31.01% |
| WYNN241004P00080000 | 2024-09-13 3:52PM EDT | 2024-10-04 | 3.10 | 3.00 | 3.15 | -2.20 | -41.51% | 3 | 23 | 31.08% |
| WYNN241018P00080000 | 2024-09-13 11:44AM EDT | 2024-10-18 | 3.35 | 3.55 | 3.70 | -2.33 | -41.02% | 15 | 1,008 | 29.71% |
| WYNN241115P00080000 | 2024-09-13 2:48PM EDT | 2024-11-15 | 4.95 | 4.95 | 5.10 | -0.70 | -12.39% | 12 | 672 | 32.94% |
| WYNN241220P00080000 | 2024-09-06 12:49PM EDT | 2024-12-20 | 6.72 | 5.75 | 5.90 | 0.00 | - | 1 | 816 | 31.30% |
| WYNN250117P00080000 | 2024-09-13 3:38PM EDT | 2025-01-17 | 6.40 | 6.30 | 6.40 | -0.64 | -9.09% | 574 | 2,741 | 30.30% |
| WYNN250321P00080000 | 2024-09-13 2:55PM EDT | 2025-03-21 | 7.78 | 7.70 | 7.90 | -1.02 | -11.59% | 1 | 596 | 31.39% |
| WYNN250620P00080000 | 2024-09-13 2:05PM EDT | 2025-06-20 | 9.25 | 9.10 | 9.40 | -1.45 | -13.55% | 8 | 3,226 | 31.26% |
| WYNN251219P00080000 | 2024-09-12 3:29PM EDT | 2025-12-19 | 12.40 | 11.15 | 11.90 | 0.00 | - | 170 | 459 | 31.46% |
| WYNN260116P00080000 | 2024-09-05 12:35PM EDT | 2026-01-16 | 12.70 | 11.75 | 12.15 | 0.00 | - | 3 | 1,986 | 31.25% |
| WYNN261218P00080000 | 2024-09-09 12:50PM EDT | 2026-12-18 | 14.91 | 14.30 | 15.20 | 0.00 | - | 8 | 35 | 30.63% |
