La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0672 -0,0053 (-0,49 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 354,67 -2 628,62 (-4,46 %)
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 :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00085000 | 2024-04-29 10:18AM EDT | 85.00 | 13.00 | 6.25 | 7.75 | 0.00 | - | 1 | 4 | 56.49% |
| WYNN240510C00086000 | 2024-04-29 10:36AM EDT | 86.00 | 12.00 | 5.15 | 6.95 | 0.00 | - | 2 | 2 | 55.37% |
| WYNN240510C00088000 | 2024-04-23 2:31PM EDT | 88.00 | 11.50 | 4.65 | 5.30 | 0.00 | - | - | 1 | 50.54% |
| WYNN240510C00089000 | 2024-04-19 11:16AM EDT | 89.00 | 8.52 | 4.20 | 4.65 | 0.00 | - | 3 | 0 | 50.34% |
| WYNN240510C00090000 | 2024-04-22 10:12AM EDT | 90.00 | 8.00 | 2.88 | 3.95 | 0.00 | - | 2 | 3 | 48.58% |
| WYNN240510C00092000 | 2024-04-30 3:57PM EDT | 92.00 | 2.81 | 2.63 | 2.82 | -2.71 | -49.09% | 1 | 2 | 47.05% |
| WYNN240510C00093000 | 2024-04-29 12:48PM EDT | 93.00 | 2.90 | 2.20 | 2.37 | -2.26 | -43.80% | 1 | 6 | 46.88% |
| WYNN240510C00095000 | 2024-04-30 3:20PM EDT | 95.00 | 1.88 | 1.56 | 1.65 | -2.67 | -58.68% | 99 | 22 | 46.97% |
| WYNN240510C00096000 | 2024-04-30 3:39PM EDT | 96.00 | 1.35 | 1.14 | 1.36 | -1.65 | -55.00% | 148 | 28 | 47.02% |
| WYNN240510C00097000 | 2024-04-30 3:37PM EDT | 97.00 | 1.05 | 0.89 | 1.08 | -1.55 | -59.62% | 12 | 1,062 | 46.46% |
| WYNN240510C00098000 | 2024-04-30 2:50PM EDT | 98.00 | 0.99 | 0.65 | 0.83 | -1.25 | -55.80% | 24 | 28 | 45.61% |
| WYNN240510C00099000 | 2024-04-30 3:54PM EDT | 99.00 | 0.60 | 0.55 | 0.67 | -1.24 | -67.39% | 7 | 55 | 45.85% |
| WYNN240510C00100000 | 2024-04-30 3:46PM EDT | 100.00 | 0.47 | 0.42 | 0.51 | -1.01 | -68.24% | 109 | 215 | 45.36% |
| WYNN240510C00101000 | 2024-04-30 3:46PM EDT | 101.00 | 0.35 | 0.26 | 0.38 | -0.75 | -68.18% | 5 | 1,024 | 44.82% |
| WYNN240510C00102000 | 2024-04-30 2:08PM EDT | 102.00 | 0.25 | 0.18 | 0.30 | -0.65 | -72.22% | 4 | 80 | 45.17% |
| WYNN240510C00103000 | 2024-04-30 3:52PM EDT | 103.00 | 0.18 | 0.13 | 0.23 | -0.52 | -74.29% | 11 | 51 | 45.22% |
| WYNN240510C00104000 | 2024-04-30 1:37PM EDT | 104.00 | 0.19 | 0.09 | 0.37 | -0.28 | -59.57% | 35 | 123 | 53.81% |
| WYNN240510C00105000 | 2024-04-30 3:25PM EDT | 105.00 | 0.19 | 0.00 | 0.26 | -0.30 | -61.22% | 8 | 117 | 52.20% |
| WYNN240510C00106000 | 2024-04-29 1:21PM EDT | 106.00 | 0.27 | 0.03 | 0.14 | 0.00 | - | 29 | 38 | 48.44% |
| WYNN240510C00107000 | 2024-04-23 9:31AM EDT | 107.00 | 0.56 | 0.00 | 0.46 | 0.00 | - | 1 | 18 | 56.15% |
| WYNN240510C00108000 | 2024-04-24 10:21AM EDT | 108.00 | 0.41 | 0.00 | 1.26 | 0.00 | - | 2 | 15 | 74.71% |
| WYNN240510C00109000 | 2024-04-26 10:02AM EDT | 109.00 | 0.12 | 0.00 | 1.22 | 0.00 | - | 5 | 30 | 76.95% |
| WYNN240510C00110000 | 2024-04-30 1:13PM EDT | 110.00 | 0.10 | 0.00 | 0.12 | +0.01 | +11.11% | 2 | 68 | 50.59% |
| WYNN240510C00111000 | 2024-04-23 3:46PM EDT | 111.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | 4 | 17 | 83.15% |
| WYNN240510C00112000 | 2024-04-19 3:13PM EDT | 112.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 3 | 1,828 | 86.28% |
| WYNN240510C00113000 | 2024-04-26 9:30AM EDT | 113.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 89.01% |
| WYNN240510C00114000 | 2024-04-16 10:41AM EDT | 114.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 15 | 15 | 91.70% |
| WYNN240510C00115000 | 2024-04-17 1:49PM EDT | 115.00 | 0.16 | 0.00 | 1.27 | 0.00 | - | 2 | 26 | 94.34% |
| WYNN240510C00116000 | 2024-04-19 10:30AM EDT | 116.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 96.97% |
| WYNN240510C00117000 | 2024-04-12 2:05PM EDT | 117.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 99.51% |
| WYNN240510C00120000 | 2024-04-30 9:44AM EDT | 120.00 | 0.60 | 0.00 | 0.60 | -0.02 | -3.23% | 1 | 26 | 91.11% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00080000 | 2024-04-30 3:58PM EDT | 80.00 | 0.16 | 0.09 | 0.20 | +0.11 | +220.00% | 254 | 12 | 50.78% |
| WYNN240510P00085000 | 2024-04-30 3:43PM EDT | 85.00 | 0.56 | 0.51 | 0.64 | +0.31 | +124.00% | 50 | 57 | 45.65% |
| WYNN240510P00086000 | 2024-04-30 3:38PM EDT | 86.00 | 0.67 | 0.69 | 0.90 | +0.55 | +458.33% | 40 | 3 | 46.97% |
| WYNN240510P00088000 | 2024-04-30 2:28PM EDT | 88.00 | 0.88 | 1.20 | 1.42 | +0.38 | +76.00% | 5 | 67 | 46.39% |
| WYNN240510P00089000 | 2024-04-30 3:21PM EDT | 89.00 | 1.30 | 1.51 | 1.73 | +0.72 | +124.14% | 7 | 25 | 45.75% |
| WYNN240510P00090000 | 2024-04-30 1:51PM EDT | 90.00 | 1.31 | 1.88 | 2.10 | +0.76 | +138.18% | 21 | 752 | 45.31% |
| WYNN240510P00091000 | 2024-04-30 1:06PM EDT | 91.00 | 1.57 | 2.36 | 2.52 | +0.85 | +118.06% | 147 | 66 | 44.80% |
| WYNN240510P00092000 | 2024-04-29 3:33PM EDT | 92.00 | 2.87 | 2.85 | 3.05 | +1.96 | +215.38% | 2 | 6 | 45.17% |
| WYNN240510P00093000 | 2024-04-30 2:35PM EDT | 93.00 | 2.65 | 3.40 | 3.60 | +1.65 | +165.00% | 70 | 28 | 44.97% |
| WYNN240510P00094000 | 2024-04-30 3:27PM EDT | 94.00 | 3.31 | 4.00 | 4.20 | +1.97 | +147.01% | 37 | 743 | 44.73% |
| WYNN240510P00095000 | 2024-04-30 3:27PM EDT | 95.00 | 3.82 | 4.55 | 4.90 | +2.05 | +115.82% | 77 | 49 | 45.26% |
| WYNN240510P00096000 | 2024-04-30 11:57AM EDT | 96.00 | 3.50 | 5.30 | 5.65 | +1.52 | +76.77% | 95 | 32 | 45.95% |
| WYNN240510P00097000 | 2024-04-30 3:50PM EDT | 97.00 | 6.05 | 4.65 | 6.40 | +3.59 | +145.93% | 64 | 41 | 45.87% |
| WYNN240510P00098000 | 2024-04-30 11:06AM EDT | 98.00 | 4.38 | 6.65 | 7.35 | +1.43 | +48.47% | 21 | 9 | 49.22% |
| WYNN240510P00099000 | 2024-04-30 1:00PM EDT | 99.00 | 6.13 | 7.50 | 8.85 | +2.29 | +59.64% | 21 | 83 | 63.53% |
| WYNN240510P00100000 | 2024-04-30 2:51PM EDT | 100.00 | 7.60 | 8.40 | 9.80 | +3.70 | +94.87% | 3 | 68 | 51.56% |
| WYNN240510P00101000 | 2024-04-30 10:43AM EDT | 101.00 | 6.19 | 7.25 | 11.50 | +1.88 | +43.62% | 1 | 71 | 84.57% |
| WYNN240510P00102000 | 2024-04-30 1:02PM EDT | 102.00 | 8.65 | 8.15 | 12.40 | +2.62 | +43.45% | 2 | 47 | 86.94% |
| WYNN240510P00103000 | 2024-04-17 1:37PM EDT | 103.00 | 7.95 | 9.00 | 13.60 | +1.63 | +25.79% | 5 | 26 | 94.92% |
| WYNN240510P00104000 | 2024-04-19 2:04PM EDT | 104.00 | 9.00 | 10.00 | 14.70 | 0.00 | - | 10 | 18 | 100.93% |
| WYNN240510P00105000 | 2024-04-24 3:50PM EDT | 105.00 | 8.95 | 11.00 | 15.75 | 0.00 | - | 3 | 11 | 105.86% |
| WYNN240510P00106000 | 2024-04-25 10:27AM EDT | 106.00 | 9.30 | 12.00 | 16.80 | 0.00 | - | 2 | 16 | 110.74% |
| WYNN240510P00107000 | 2024-04-25 11:12AM EDT | 107.00 | 10.77 | 13.00 | 17.80 | 0.00 | - | 1 | 4 | 114.55% |
| WYNN240510P00130000 | 2024-04-15 1:32PM EDT | 130.00 | 30.15 | 36.00 | 39.95 | 0.00 | - | 3 | 0 | 162.99% |
