Marchés français ouverture 3 h 23 min

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
84,42+0,75 (+0,90 %)
À la clôture : 04:00PM EST
83,90 -0,52 (-0,62 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN240315C000450002023-11-21 9:47AM EST45.0042.4039.4040.500.00-2372.22%
WYNN240315C000475002023-08-25 10:20AM EST47.5049.3550.1051.000.00-21217.11%
WYNN240315C000500002023-11-27 12:37PM EST50.0037.7234.6035.750.00-12166.89%
WYNN240315C000600002023-11-28 3:26PM EST60.0027.0025.3525.900.00-12453.81%
WYNN240315C000650002023-10-05 2:06PM EST65.0027.2028.9029.700.00-67114.11%
WYNN240315C000700002023-11-29 12:54PM EST70.0015.9016.4016.750.00-124,76744.89%
WYNN240315C000750002023-11-29 12:50PM EST75.0012.0512.3512.700.00-17741.00%
WYNN240315C000775002023-11-30 1:03PM EST77.5010.1510.5510.90-1.95-16.12%252039.70%
WYNN240315C000800002023-11-29 1:27PM EST80.008.608.909.200.00-730238.33%
WYNN240315C000825002023-11-30 3:22PM EST82.507.407.407.60+0.30+4.23%610736.82%
WYNN240315C000850002023-11-30 3:41PM EST85.005.996.056.25-0.01-0.17%8849035.94%
WYNN240315C000875002023-11-29 3:54PM EST87.504.724.905.100.00-6330235.35%
WYNN240315C000900002023-11-30 3:41PM EST90.003.963.904.05+0.21+5.60%4463334.51%
WYNN240315C000925002023-11-29 3:26PM EST92.503.043.053.20+0.16+5.56%632633.99%
WYNN240315C000950002023-11-30 11:21AM EST95.002.362.402.49+0.06+2.61%5278033.50%
WYNN240315C000975002023-11-30 3:30PM EST97.501.811.831.93-0.09-4.74%1644933.20%
WYNN240315C001000002023-11-30 9:33AM EST100.001.311.381.46-0.02-1.50%12,24232.79%
WYNN240315C001050002023-11-30 9:33AM EST105.000.770.780.83+0.04+5.48%112,49032.40%
WYNN240315C001100002023-11-30 3:18PM EST110.000.430.280.47+0.04+10.26%271,73632.32%
WYNN240315C001150002023-11-30 3:18PM EST115.000.250.200.72+0.01+4.17%3232040.02%
WYNN240315C001200002023-11-30 12:45PM EST120.000.160.020.25-0.01-5.88%339835.55%
WYNN240315C001250002023-11-30 12:03PM EST125.000.150.020.47+0.06+66.67%218743.56%
WYNN240315C001300002023-11-30 12:05PM EST130.000.140.010.49+0.04+40.00%25047.24%
WYNN240315C001350002023-11-09 10:27AM EST135.000.190.010.750.00-255854.88%
WYNN240315C001400002023-11-15 1:37PM EST140.000.050.020.750.00-11551.07%
WYNN240315C001450002023-11-09 1:42PM EST145.000.100.000.160.00-2346.88%
WYNN240315C001500002023-11-09 1:43PM EST150.000.070.000.600.00-22354.15%
WYNN240315C001550002023-10-11 11:02AM EST155.000.170.000.120.00-2349.61%
WYNN240315C001600002023-10-03 10:30AM EST160.000.110.010.210.00-2451.17%
WYNN240315C001650002023-09-25 12:03PM EST165.000.120.010.230.00-2253.81%
Options de ventepour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN240315P000450002023-11-08 11:30AM EST45.000.180.010.750.00-2167.63%
WYNN240315P000475002023-11-28 1:42PM EST47.500.170.020.750.00-2362.70%
WYNN240315P000500002023-11-07 2:52PM EST50.000.190.050.750.00-21758.30%
WYNN240315P000550002023-11-20 12:41PM EST55.000.330.010.750.00-264256.64%
WYNN240315P000600002023-11-29 10:02AM EST60.000.440.470.520.00-14643.16%
WYNN240315P000650002023-11-30 3:36PM EST65.000.830.770.84+0.02+2.47%41,97739.62%
WYNN240315P000700002023-11-30 2:09PM EST70.001.301.251.33-0.01-0.76%531,60736.08%
WYNN240315P000750002023-11-30 3:36PM EST75.002.272.152.21-0.01-0.44%7958333.52%
WYNN240315P000775002023-11-30 2:25PM EST77.502.852.792.86+0.39+15.85%16832.58%
WYNN240315P000800002023-11-29 2:12PM EST80.003.753.603.700.00-1581,01731.95%
WYNN240315P000825002023-11-30 1:10PM EST82.504.904.554.70+0.15+3.16%957531.30%
WYNN240315P000850002023-11-30 2:48PM EST85.005.825.705.80-0.26-4.28%3886930.27%
WYNN240315P000875002023-11-30 9:59AM EST87.507.197.007.15+0.69+10.62%31,68829.65%
WYNN240315P000900002023-11-30 1:53PM EST90.008.858.458.70+0.05+0.57%379829.19%
WYNN240315P000925002023-11-28 3:29PM EST92.509.3010.1010.500.00-282329.24%
WYNN240315P000950002023-11-30 12:43PM EST95.0012.3211.7012.30+1.32+12.00%4474128.35%
WYNN240315P000975002023-11-30 9:35AM EST97.5014.5113.6514.60+2.56+21.42%220430.21%
WYNN240315P001000002023-11-30 2:46PM EST100.0016.0015.7516.55-0.44-2.68%1676128.61%
WYNN240315P001050002023-11-28 3:29PM EST105.0020.6120.3020.95+1.23+6.35%323726.56%
WYNN240315P001100002023-11-30 3:37PM EST110.0025.9524.9526.10+0.01+0.04%1006033.13%
WYNN240315P001150002023-11-30 3:37PM EST115.0030.8030.1031.05-1.00-3.14%3698936.38%
WYNN240315P001200002023-11-27 9:40AM EST120.0032.7034.7536.100.00-7040.97%
WYNN240315P001250002023-11-06 3:39PM EST125.0030.0539.7041.550.00-2051.10%
WYNN240315P001300002023-08-23 12:47PM EST130.0033.8832.5533.600.00-100.00%
WYNN240315P001350002023-08-28 10:26AM EST135.0038.5837.5038.250.00--00.00%
WYNN240315P001400002023-08-14 9:40AM EST140.0039.9544.1545.000.00--00.00%