La bourse est fermée
Dow Jones
38 159,27 +255,98 (+0,68 %) Nasdaq
15 791,69 +186,21 (+1,19 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 257,55 +1 685,85 (+3,15 %)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:00PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524C00085000 | 2024-04-25 10:20AM EDT | 85.00 | 12.50 | 10.45 | 10.85 | 0.00 | - | - | 5 | 42.38% |
| WYNN240524C00090000 | 2024-04-25 1:07PM EDT | 90.00 | 7.75 | 5.80 | 6.65 | 0.00 | - | - | 4 | 37.72% |
| WYNN240524C00092000 | 2024-04-29 3:30PM EDT | 92.00 | 6.20 | 5.05 | 5.30 | 0.00 | - | 133 | 136 | 37.45% |
| WYNN240524C00095000 | 2024-04-26 3:08PM EDT | 95.00 | 3.02 | 3.35 | 3.50 | -1.38 | -31.36% | 1 | 19 | 36.04% |
| WYNN240524C00096000 | 2024-05-01 9:50AM EDT | 96.00 | 2.25 | 2.89 | 3.00 | -0.05 | -2.17% | 1 | 49 | 35.67% |
| WYNN240524C00097000 | 2024-05-02 10:12AM EDT | 97.00 | 2.03 | 2.46 | 2.59 | -0.21 | -9.38% | 4 | 23 | 35.77% |
| WYNN240524C00098000 | 2024-04-24 12:30PM EDT | 98.00 | 3.08 | 2.08 | 2.22 | 0.00 | - | 2 | 5 | 35.83% |
| WYNN240524C00099000 | 2024-05-01 12:44PM EDT | 99.00 | 1.20 | 1.74 | 1.86 | 0.00 | - | 4 | 55 | 35.52% |
| WYNN240524C00100000 | 2024-05-01 9:35AM EDT | 100.00 | 1.13 | 1.45 | 1.54 | 0.00 | - | 1 | 119 | 35.21% |
| WYNN240524C00102000 | 2024-04-29 9:47AM EDT | 102.00 | 1.80 | 0.97 | 1.12 | 0.00 | - | 10 | 39 | 35.91% |
| WYNN240524C00103000 | 2024-05-02 1:22PM EDT | 103.00 | 0.92 | 0.78 | 1.01 | +0.37 | +67.27% | 17 | 63 | 37.11% |
| WYNN240524C00104000 | 2024-04-30 12:45PM EDT | 104.00 | 0.53 | 0.63 | 0.89 | 0.00 | - | 1 | 4 | 37.92% |
| WYNN240524C00105000 | 2024-04-29 9:40AM EDT | 105.00 | 0.93 | 0.49 | 0.63 | 0.00 | - | 1 | 14 | 35.99% |
| WYNN240524C00106000 | 2024-04-30 10:14AM EDT | 106.00 | 0.39 | 0.38 | 0.50 | 0.00 | - | 4 | 0 | 35.74% |
| WYNN240524C00107000 | 2024-04-22 2:11PM EDT | 107.00 | 1.00 | 0.29 | 0.62 | 0.00 | - | 10 | 34 | 40.33% |
| WYNN240524C00108000 | 2024-04-30 11:22AM EDT | 108.00 | 0.24 | 0.22 | 0.36 | 0.00 | - | 3 | 8 | 36.67% |
| WYNN240524C00109000 | 2024-05-01 11:22AM EDT | 109.00 | 0.61 | 0.16 | 0.24 | 0.00 | - | 1 | 11 | 35.16% |
| WYNN240524C00110000 | 2024-05-01 10:03AM EDT | 110.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 51 | 38.87% |
| WYNN240524C00111000 | 2024-04-30 11:41AM EDT | 111.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 51.37% |
| WYNN240524C00112000 | 2024-04-15 3:58PM EDT | 112.00 | 0.89 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 53.42% |
| WYNN240524C00113000 | 2024-04-23 10:26AM EDT | 113.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 55.42% |
| WYNN240524C00114000 | 2024-04-24 10:05AM EDT | 114.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 57.42% |
| WYNN240524C00115000 | 2024-04-15 3:55PM EDT | 115.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 56 | 66 | 50.00% |
| WYNN240524C00116000 | 2024-04-08 10:07AM EDT | 116.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | - | 10 | 51.71% |
| WYNN240524C00120000 | 2024-04-05 12:54PM EDT | 120.00 | 1.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.30% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524P00080000 | 2024-04-30 3:43PM EDT | 80.00 | 0.35 | 0.16 | 0.22 | 0.00 | - | 3 | 12 | 43.16% |
| WYNN240524P00085000 | 2024-04-30 3:43PM EDT | 85.00 | 0.99 | 0.46 | 0.53 | 0.00 | - | 2 | 7 | 38.67% |
| WYNN240524P00087000 | 2024-04-22 12:21PM EDT | 87.00 | 0.83 | 0.73 | 0.97 | 0.00 | - | 130 | 354 | 40.63% |
| WYNN240524P00088000 | 2024-05-01 2:32PM EDT | 88.00 | 1.50 | 0.75 | 0.97 | 0.00 | - | 27 | 103 | 37.31% |
| WYNN240524P00089000 | 2024-05-02 11:39AM EDT | 89.00 | 1.35 | 1.02 | 1.22 | -0.24 | -15.09% | 7 | 36 | 37.53% |
| WYNN240524P00090000 | 2024-05-01 9:42AM EDT | 90.00 | 1.88 | 1.38 | 1.45 | 0.00 | - | 1 | 28 | 36.96% |
| WYNN240524P00092000 | 2024-05-02 9:36AM EDT | 92.00 | 2.28 | 1.99 | 2.18 | -0.39 | -14.61% | 1 | 627 | 37.70% |
| WYNN240524P00093000 | 2024-05-01 10:20AM EDT | 93.00 | 3.22 | 2.38 | 2.47 | 0.00 | - | 2 | 8 | 36.48% |
| WYNN240524P00094000 | 2024-05-01 3:32PM EDT | 94.00 | 3.75 | 2.80 | 3.20 | 0.00 | - | 20 | 21 | 39.53% |
| WYNN240524P00095000 | 2024-05-02 11:52AM EDT | 95.00 | 3.60 | 3.25 | 3.40 | +1.03 | +40.08% | 1 | 32 | 36.45% |
| WYNN240524P00096000 | 2024-05-02 10:42AM EDT | 96.00 | 4.34 | 3.30 | 3.95 | +0.22 | +5.34% | 10 | 13 | 36.62% |
| WYNN240524P00097000 | 2024-04-19 11:03AM EDT | 97.00 | 4.33 | 4.35 | 4.55 | 0.00 | - | 2 | 6 | 36.84% |
| WYNN240524P00098000 | 2024-04-22 9:30AM EDT | 98.00 | 4.95 | 4.95 | 5.15 | 0.00 | - | 2 | 4 | 36.60% |
| WYNN240524P00099000 | 2024-04-19 3:50PM EDT | 99.00 | 6.62 | 4.40 | 6.15 | 0.00 | - | 1 | 26 | 40.36% |
| WYNN240524P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 4.93 | 5.85 | 6.95 | 0.00 | - | 1 | 220 | 41.65% |
| WYNN240524P00101000 | 2024-04-30 2:50PM EDT | 101.00 | 8.90 | 6.75 | 7.30 | 0.00 | - | 3 | 18 | 37.13% |
| WYNN240524P00102000 | 2024-04-17 11:21AM EDT | 102.00 | 6.55 | 7.20 | 9.80 | 0.00 | - | 10 | 10 | 58.11% |
| WYNN240524P00103000 | 2024-04-15 12:42PM EDT | 103.00 | 5.70 | 7.25 | 10.45 | 0.00 | - | 3 | 3 | 57.28% |
| WYNN240524P00105000 | 2024-04-12 12:32PM EDT | 105.00 | 6.20 | 9.40 | 11.35 | 0.00 | - | 2 | 2 | 49.27% |
| WYNN240524P00107000 | 2024-04-17 11:21AM EDT | 107.00 | 10.25 | 10.65 | 14.45 | 0.00 | - | 23 | 22 | 69.07% |
| WYNN240524P00110000 | 2024-04-12 3:15PM EDT | 110.00 | 10.09 | 13.50 | 17.25 | 0.00 | - | 1 | 8 | 74.49% |
