Marchés français ouverture 7 h 4 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 292,71 -2 385,31 (-4,21 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240531C00090000 | 2024-04-30 2:08PM EDT | 90.00 | 5.60 | 3.60 | 6.05 | 0.00 | - | 1 | 4 | 42.92% |
| WYNN240531C00092000 | 2024-04-22 1:40PM EDT | 92.00 | 7.80 | 3.70 | 5.15 | 0.00 | - | - | 1 | 44.51% |
| WYNN240531C00096000 | 2024-05-01 3:39PM EDT | 96.00 | 2.40 | 1.90 | 2.61 | -0.76 | -24.05% | 3 | 4 | 36.80% |
| WYNN240531C00097000 | 2024-04-30 2:55PM EDT | 97.00 | 1.96 | 1.78 | 2.21 | 0.00 | - | 1 | 27 | 36.16% |
| WYNN240531C00098000 | 2024-04-30 3:21PM EDT | 98.00 | 1.81 | 1.34 | 2.19 | 0.00 | - | 2 | 6 | 39.01% |
| WYNN240531C00099000 | 2024-04-30 2:54PM EDT | 99.00 | 1.42 | 1.27 | 1.67 | 0.00 | - | 3 | 41 | 36.43% |
| WYNN240531C00100000 | 2024-05-01 3:22PM EDT | 100.00 | 1.30 | 1.05 | 1.27 | -0.07 | -5.11% | 10 | 63 | 34.52% |
| WYNN240531C00101000 | 2024-04-30 12:33PM EDT | 101.00 | 1.12 | 0.84 | 1.06 | 0.00 | - | 1 | 40 | 34.38% |
| WYNN240531C00102000 | 2024-04-29 3:32PM EDT | 102.00 | 1.53 | 0.70 | 1.56 | 0.00 | - | 1 | 8 | 42.90% |
| WYNN240531C00103000 | 2024-04-30 11:35AM EDT | 103.00 | 0.87 | 0.58 | 2.02 | 0.00 | - | 11 | 54 | 50.67% |
| WYNN240531C00104000 | 2024-04-30 9:43AM EDT | 104.00 | 0.73 | 0.47 | 1.88 | 0.00 | - | 1 | 13 | 51.47% |
| WYNN240531C00105000 | 2024-05-01 11:36AM EDT | 105.00 | 0.45 | 0.40 | 0.52 | -0.05 | -10.00% | 17 | 3,329 | 34.57% |
| WYNN240531C00106000 | 2024-04-29 10:52AM EDT | 106.00 | 0.93 | 0.31 | 1.74 | 0.00 | - | 11 | 15 | 54.35% |
| WYNN240531C00107000 | 2024-04-26 10:16AM EDT | 107.00 | 0.80 | 0.24 | 1.71 | 0.00 | - | 186 | 186 | 56.13% |
| WYNN240531C00108000 | 2024-04-30 9:43AM EDT | 108.00 | 0.32 | 0.18 | 1.21 | 0.00 | - | 1 | 113 | 51.47% |
| WYNN240531C00110000 | 2024-05-01 3:20PM EDT | 110.00 | 0.01 | 0.08 | 0.77 | -0.39 | -97.50% | 107 | 232 | 48.22% |
| WYNN240531C00111000 | 2024-04-26 2:43PM EDT | 111.00 | 0.38 | 0.03 | 1.43 | 0.00 | - | 1 | 4 | 60.50% |
| WYNN240531C00114000 | 2024-04-19 3:35PM EDT | 114.00 | 0.24 | 0.00 | 1.37 | 0.00 | - | 10 | 10 | 53.37% |
| WYNN240531C00115000 | 2024-04-23 12:11PM EDT | 115.00 | 0.30 | 0.00 | 1.36 | 0.00 | - | - | 1 | 54.88% |
| WYNN240531C00116000 | 2024-04-12 10:43AM EDT | 116.00 | 0.92 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 56.35% |
| WYNN240531C00117000 | 2024-04-15 10:11AM EDT | 117.00 | 0.56 | 0.00 | 2.05 | 0.00 | - | - | 1 | 64.67% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240531P00080000 | 2024-04-16 3:00PM EDT | 80.00 | 0.38 | 0.28 | 0.44 | 0.00 | - | - | 9 | 38.87% |
| WYNN240531P00085000 | 2024-05-01 3:29PM EDT | 85.00 | 0.81 | 0.87 | 1.25 | -0.09 | -10.00% | 1 | 64 | 38.53% |
| WYNN240531P00086000 | 2024-04-30 3:43PM EDT | 86.00 | 1.41 | 1.10 | 2.17 | 0.00 | - | 3 | 4 | 46.29% |
| WYNN240531P00087000 | 2024-04-30 2:50PM EDT | 87.00 | 1.42 | 1.29 | 1.88 | 0.00 | - | 5 | 7 | 39.55% |
| WYNN240531P00089000 | 2024-04-30 1:12PM EDT | 89.00 | 1.88 | 1.88 | 2.08 | 0.00 | - | 205 | 237 | 34.52% |
| WYNN240531P00090000 | 2024-04-30 3:53PM EDT | 90.00 | 2.00 | 2.22 | 2.43 | -0.90 | -31.03% | 2 | 19 | 34.23% |
| WYNN240531P00091000 | 2024-05-01 3:50PM EDT | 91.00 | 2.79 | 2.44 | 2.85 | +0.51 | +22.37% | 3 | 636 | 34.19% |
| WYNN240531P00092000 | 2024-05-01 12:45PM EDT | 92.00 | 3.16 | 2.79 | 3.30 | +0.72 | +29.51% | 4 | 40 | 34.03% |
| WYNN240531P00093000 | 2024-05-01 11:08AM EDT | 93.00 | 3.70 | 2.54 | 3.80 | +0.30 | +8.82% | 11 | 1 | 33.95% |
| WYNN240531P00094000 | 2024-04-19 3:48PM EDT | 94.00 | 3.76 | 3.90 | 4.35 | 0.00 | - | 1 | 2 | 33.92% |
| WYNN240531P00095000 | 2024-04-19 2:18PM EDT | 95.00 | 4.00 | 4.50 | 5.90 | 0.00 | - | 3 | 4 | 42.90% |
| WYNN240531P00096000 | 2024-04-30 1:23PM EDT | 96.00 | 4.85 | 4.25 | 5.70 | 0.00 | - | 8 | 21 | 35.08% |
| WYNN240531P00097000 | 2024-05-01 12:45PM EDT | 97.00 | 6.17 | 5.80 | 6.40 | -0.42 | -6.37% | 2 | 12 | 35.38% |
| WYNN240531P00098000 | 2024-04-18 3:20PM EDT | 98.00 | 5.51 | 6.50 | 7.05 | 0.00 | - | - | 6 | 34.80% |
| WYNN240531P00099000 | 2024-04-17 11:07AM EDT | 99.00 | 5.15 | 6.85 | 8.60 | 0.00 | - | 2 | 3 | 43.41% |
| WYNN240531P00100000 | 2024-04-23 2:44PM EDT | 100.00 | 4.40 | 7.85 | 9.55 | 0.00 | - | 1 | 9 | 45.70% |
| WYNN240531P00101000 | 2024-05-01 10:49AM EDT | 101.00 | 8.85 | 8.50 | 10.40 | +2.00 | +29.20% | 3 | 40 | 46.80% |
| WYNN240531P00102000 | 2024-05-01 11:44AM EDT | 102.00 | 9.25 | 9.75 | 11.25 | +1.80 | +24.16% | 1 | 2 | 47.73% |
| WYNN240531P00103000 | 2024-04-19 3:46PM EDT | 103.00 | 9.65 | 9.45 | 11.80 | 0.00 | - | 2 | 6 | 44.92% |
| WYNN240531P00104000 | 2024-04-23 10:49AM EDT | 104.00 | 10.82 | 9.90 | 12.00 | +4.17 | +62.71% | 5 | 6 | 36.23% |
| WYNN240531P00105000 | 2024-04-12 10:39AM EDT | 105.00 | 6.05 | 12.35 | 13.95 | 0.00 | - | 1 | 1 | 51.37% |
