Marchés français ouverture 4 h 59 min
Dow Jones
35 950,89 +520,47 (+1,47 %) Nasdaq
14 226,22 -32,27 (-0,23 %) Nikkei 225
33 461,71 -25,18 (-0,08 %) EUR/USD
1,0911 +0,0018 (+0,16 %) HANG SENG
16 991,34 -51,54 (-0,30 %) Bitcoin EUR
34 833,27 +95,29 (+0,27 %)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240119C00027500 | 2023-06-08 12:44PM EST | 27.50 | 75.15 | 73.75 | 74.55 | 0.00 | - | 2 | 122 | 652.83% |
| WYNN240119C00030000 | 2023-11-16 11:30AM EST | 30.00 | 55.69 | 53.95 | 56.65 | 0.00 | - | 2 | 97 | 182.03% |
| WYNN240119C00032500 | 2023-11-10 12:54PM EST | 32.50 | 53.05 | 51.20 | 52.85 | 0.00 | - | 22 | 38 | 116.60% |
| WYNN240119C00035000 | 2023-11-10 12:54PM EST | 35.00 | 50.60 | 49.45 | 50.00 | 0.00 | - | 2 | 98 | 127.54% |
| WYNN240119C00037500 | 2022-11-14 3:01PM EST | 37.50 | 46.20 | 52.10 | 53.10 | 0.00 | - | 1 | 26 | 261.06% |
| WYNN240119C00040000 | 2023-11-21 11:55AM EST | 40.00 | 46.55 | 44.45 | 45.05 | 0.00 | - | 1 | 165 | 111.52% |
| WYNN240119C00042500 | 2023-11-17 2:11PM EST | 42.50 | 45.30 | 42.00 | 42.50 | 0.00 | - | 11 | 10 | 103.52% |
| WYNN240119C00045000 | 2023-11-27 10:04AM EST | 45.00 | 42.50 | 39.55 | 40.10 | 0.00 | - | 1 | 665 | 99.61% |
| WYNN240119C00047500 | 2023-11-21 11:39AM EST | 47.50 | 39.20 | 37.10 | 37.60 | 0.00 | - | 1 | 632 | 93.26% |
| WYNN240119C00050000 | 2023-11-28 10:06AM EST | 50.00 | 37.40 | 34.65 | 35.50 | 0.00 | - | 1 | 823 | 94.24% |
| WYNN240119C00052500 | 2023-07-05 8:37AM EST | 52.50 | 52.15 | 53.90 | 54.45 | 0.00 | - | 2 | 232 | 395.17% |
| WYNN240119C00055000 | 2023-11-29 12:56PM EST | 55.00 | 29.25 | 29.65 | 30.30 | 0.00 | - | 1 | 683 | 76.81% |
| WYNN240119C00057500 | 2023-10-17 10:09AM EST | 57.50 | 33.87 | 28.75 | 29.20 | 0.00 | - | 1 | 113 | 101.29% |
| WYNN240119C00060000 | 2023-11-28 3:49PM EST | 60.00 | 26.05 | 24.35 | 25.40 | 0.00 | - | 5 | 495 | 60.94% |
| WYNN240119C00062500 | 2023-11-10 3:15PM EST | 62.50 | 23.60 | 22.10 | 22.90 | 0.00 | - | 2 | 155 | 58.25% |
| WYNN240119C00065000 | 2023-11-30 2:58PM EST | 65.00 | 20.10 | 19.75 | 20.85 | -2.89 | -12.57% | 1 | 250 | 58.45% |
| WYNN240119C00067500 | 2023-11-10 9:37AM EST | 67.50 | 15.95 | 17.45 | 17.90 | 0.00 | - | 3 | 160 | 53.76% |
| WYNN240119C00070000 | 2023-11-30 1:06PM EST | 70.00 | 14.65 | 15.00 | 15.65 | -3.10 | -17.46% | 1 | 613 | 51.07% |
| WYNN240119C00072500 | 2023-11-30 2:56PM EST | 72.50 | 13.00 | 12.70 | 13.30 | +1.30 | +11.11% | 2 | 225 | 46.39% |
| WYNN240119C00075000 | 2023-11-28 3:49PM EST | 75.00 | 11.95 | 10.70 | 11.00 | 0.00 | - | 23 | 872 | 41.90% |
| WYNN240119C00077500 | 2023-11-30 10:48AM EST | 77.50 | 8.65 | 8.60 | 8.80 | -2.00 | -18.78% | 1 | 851 | 37.88% |
| WYNN240119C00080000 | 2023-11-30 12:32PM EST | 80.00 | 6.50 | 6.70 | 6.90 | +0.20 | +3.17% | 35 | 2,072 | 35.74% |
| WYNN240119C00082500 | 2023-11-30 3:06PM EST | 82.50 | 5.10 | 5.05 | 5.20 | +0.32 | +6.69% | 69 | 375 | 33.86% |
| WYNN240119C00085000 | 2023-11-30 3:54PM EST | 85.00 | 3.78 | 3.70 | 3.80 | +0.38 | +11.18% | 3,577 | 2,008 | 32.67% |
| WYNN240119C00087500 | 2023-11-30 2:48PM EST | 87.50 | 2.67 | 2.60 | 2.66 | +0.34 | +14.59% | 225 | 1,135 | 31.64% |
| WYNN240119C00090000 | 2023-11-30 3:58PM EST | 90.00 | 1.80 | 1.76 | 1.80 | +0.25 | +16.13% | 242 | 5,173 | 30.96% |
| WYNN240119C00092500 | 2023-11-30 12:43PM EST | 92.50 | 1.15 | 1.13 | 1.19 | +0.11 | +10.58% | 19 | 707 | 30.63% |
| WYNN240119C00095000 | 2023-11-30 3:01PM EST | 95.00 | 0.76 | 0.72 | 0.77 | +0.12 | +18.75% | 20 | 6,761 | 30.49% |
| WYNN240119C00097500 | 2023-11-30 11:47AM EST | 97.50 | 0.45 | 0.43 | 0.49 | +0.03 | +7.14% | 3 | 2,186 | 30.49% |
| WYNN240119C00100000 | 2023-11-30 3:41PM EST | 100.00 | 0.26 | 0.26 | 0.31 | +0.01 | +4.00% | 613 | 4,659 | 30.66% |
| WYNN240119C00105000 | 2023-11-29 11:29AM EST | 105.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 1 | 3,116 | 32.28% |
| WYNN240119C00110000 | 2023-11-30 3:01PM EST | 110.00 | 0.05 | 0.03 | 0.19 | -0.03 | -37.50% | 11 | 3,507 | 39.31% |
| WYNN240119C00115000 | 2023-11-29 11:20AM EST | 115.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 2,024 | 42.77% |
| WYNN240119C00120000 | 2023-11-30 12:20PM EST | 120.00 | 0.06 | 0.03 | 0.25 | +0.01 | +20.00% | 4 | 3,289 | 51.76% |
| WYNN240119C00125000 | 2023-11-29 10:16AM EST | 125.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 2,838 | 45.70% |
| WYNN240119C00130000 | 2023-11-27 10:20AM EST | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 1,717 | 48.44% |
| WYNN240119C00135000 | 2023-11-07 1:46PM EST | 135.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2 | 2,390 | 58.98% |
| WYNN240119C00140000 | 2023-11-24 12:46PM EST | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 1,231 | 50.00% |
| WYNN240119C00145000 | 2023-11-27 9:30AM EST | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2,353 | 78.03% |
| WYNN240119C00150000 | 2023-11-28 2:53PM EST | 150.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 1,716 | 56.25% |
| WYNN240119C00155000 | 2023-11-15 11:22AM EST | 155.00 | 0.03 | 0.00 | 0.78 | 0.00 | - | 20 | 467 | 86.04% |
| WYNN240119C00160000 | 2023-10-31 12:04PM EST | 160.00 | 0.05 | 0.00 | 0.77 | 0.00 | - | 3 | 124 | 89.36% |
| WYNN240119C00165000 | 2023-09-05 11:21AM EST | 165.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 73.83% |
| WYNN240119C00170000 | 2023-11-21 3:06PM EST | 170.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 287 | 62.50% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240119P00027500 | 2023-11-13 12:05PM EST | 27.50 | 0.01 | 0.00 | 0.78 | 0.00 | - | 3 | 2,241 | 166.60% |
| WYNN240119P00030000 | 2023-11-28 2:52PM EST | 30.00 | 0.03 | 0.01 | 0.76 | 0.00 | - | 10 | 671 | 154.20% |
| WYNN240119P00032500 | 2023-09-15 8:59AM EST | 32.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 61 | 219 | 117.38% |
| WYNN240119P00035000 | 2023-10-04 10:24AM EST | 35.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 5 | 280 | 105.86% |
| WYNN240119P00037500 | 2023-08-08 10:53AM EST | 37.50 | 0.10 | 0.06 | 0.08 | 0.00 | - | 2 | 781 | 94.92% |
| WYNN240119P00040000 | 2023-10-05 12:24PM EST | 40.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | 2 | 771 | 91.80% |
| WYNN240119P00042500 | 2023-11-07 1:22PM EST | 42.50 | 0.10 | 0.00 | 0.38 | 0.00 | - | 10 | 3,184 | 94.14% |
| WYNN240119P00045000 | 2023-11-29 3:36PM EST | 45.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 100 | 1,746 | 98.44% |
| WYNN240119P00047500 | 2023-11-29 11:38AM EST | 47.50 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 803 | 78.91% |
| WYNN240119P00050000 | 2023-11-29 3:31PM EST | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 904 | 83.79% |
| WYNN240119P00052500 | 2023-11-20 2:59PM EST | 52.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 237 | 77.05% |
| WYNN240119P00055000 | 2023-11-29 2:22PM EST | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,948 | 56.06% |
| WYNN240119P00057500 | 2023-11-03 8:30AM EST | 57.50 | 0.29 | 0.02 | 0.75 | 0.00 | - | 2 | 2,397 | 64.80% |
| WYNN240119P00060000 | 2023-11-22 3:55PM EST | 60.00 | 0.10 | 0.00 | 0.76 | 0.00 | - | 2 | 2,235 | 58.59% |
| WYNN240119P00062500 | 2023-11-10 10:40AM EST | 62.50 | 0.34 | 0.05 | 0.27 | 0.00 | - | 5 | 978 | 49.12% |
| WYNN240119P00065000 | 2023-11-29 2:54PM EST | 65.00 | 0.19 | 0.12 | 0.57 | 0.00 | - | 2,019 | 4,708 | 52.00% |
| WYNN240119P00067500 | 2023-11-29 2:22PM EST | 67.50 | 0.27 | 0.24 | 0.30 | 0.00 | - | 2 | 1,200 | 39.45% |
| WYNN240119P00070000 | 2023-11-30 12:45PM EST | 70.00 | 0.40 | 0.35 | 0.38 | -0.02 | -4.76% | 3 | 4,449 | 36.23% |
| WYNN240119P00072500 | 2023-11-30 10:21AM EST | 72.50 | 0.59 | 0.52 | 0.56 | -0.01 | -1.67% | 1 | 1,218 | 34.35% |
| WYNN240119P00075000 | 2023-11-30 3:28PM EST | 75.00 | 0.85 | 0.75 | 0.82 | -0.07 | -7.61% | 15 | 10,983 | 32.47% |
| WYNN240119P00077500 | 2023-11-30 2:48PM EST | 77.50 | 1.20 | 1.17 | 1.22 | -0.18 | -13.04% | 8 | 1,028 | 30.93% |
| WYNN240119P00080000 | 2023-11-30 3:21PM EST | 80.00 | 1.83 | 1.75 | 1.81 | -0.24 | -11.59% | 97 | 4,696 | 29.65% |
| WYNN240119P00082500 | 2023-11-30 2:16PM EST | 82.50 | 2.63 | 2.58 | 2.65 | -0.19 | -6.74% | 26 | 1,791 | 28.64% |
| WYNN240119P00085000 | 2023-11-30 3:59PM EST | 85.00 | 3.75 | 3.65 | 3.80 | -0.39 | -9.42% | 3,089 | 1,982 | 28.02% |
| WYNN240119P00087500 | 2023-11-30 2:33PM EST | 87.50 | 5.20 | 5.05 | 5.20 | -0.45 | -7.96% | 42 | 1,399 | 27.15% |
| WYNN240119P00090000 | 2023-11-30 11:52AM EST | 90.00 | 7.05 | 6.35 | 6.90 | -0.05 | -0.70% | 5 | 2,758 | 26.49% |
| WYNN240119P00092500 | 2023-11-30 2:02PM EST | 92.50 | 9.00 | 8.45 | 9.00 | -0.10 | -1.10% | 10 | 5,390 | 27.67% |
| WYNN240119P00095000 | 2023-11-29 12:56PM EST | 95.00 | 11.15 | 10.45 | 10.95 | -0.29 | -2.53% | 19 | 1,293 | 24.56% |
| WYNN240119P00097500 | 2023-11-30 12:43PM EST | 97.50 | 13.59 | 12.85 | 13.40 | +2.07 | +17.97% | 16 | 1,398 | 27.39% |
| WYNN240119P00100000 | 2023-11-30 3:48PM EST | 100.00 | 15.90 | 15.25 | 15.80 | -0.40 | -2.45% | 68 | 2,116 | 28.47% |
| WYNN240119P00105000 | 2023-11-30 3:47PM EST | 105.00 | 20.85 | 20.30 | 21.00 | -0.40 | -1.88% | 4,952 | 1,089 | 39.75% |
| WYNN240119P00110000 | 2023-11-30 3:16PM EST | 110.00 | 25.46 | 25.30 | 25.75 | -0.80 | -3.05% | 7,563 | 1,901 | 38.57% |
| WYNN240119P00115000 | 2023-11-29 10:19AM EST | 115.00 | 29.55 | 30.30 | 31.10 | 0.00 | - | 1 | 2 | 54.10% |
| WYNN240119P00120000 | 2023-11-30 3:16PM EST | 120.00 | 35.60 | 35.30 | 35.75 | -0.65 | -1.79% | 225 | 41 | 48.54% |
| WYNN240119P00125000 | 2023-11-30 3:16PM EST | 125.00 | 40.35 | 40.05 | 41.40 | -0.90 | -2.18% | 540 | 113 | 51.76% |
| WYNN240119P00130000 | 2023-10-24 10:40AM EST | 130.00 | 38.25 | 41.95 | 42.95 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240119P00135000 | 2023-08-23 1:16PM EST | 135.00 | 38.45 | 37.55 | 38.30 | 0.00 | - | 302 | 0 | 0.00% |
| WYNN240119P00140000 | 2023-10-11 8:38AM EST | 140.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240119P00145000 | 2023-03-06 1:16PM EST | 145.00 | 33.80 | 38.05 | 38.40 | 0.00 | - | 2 | 2 | 0.00% |
| WYNN240119P00150000 | 2023-05-18 2:47PM EST | 150.00 | 40.55 | 45.90 | 46.70 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240119P00155000 | 2023-11-13 3:35PM EST | 155.00 | 70.50 | 69.05 | 71.75 | 0.00 | - | 13 | 0 | 106.25% |
| WYNN240119P00160000 | 2023-05-17 12:15PM EST | 160.00 | 49.90 | 56.00 | 56.65 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240119P00170000 | 2023-06-08 12:44PM EST | 170.00 | 67.70 | 68.00 | 69.00 | 0.00 | - | 2 | 1 | 0.00% |
