La bourse ferme dans 2 h
CAC 40
7 319,78 -26,37 (-0,36 %) Euro Stoxx 50
4 410,48 -8,03 (-0,18 %) Dow Jones
36 052,76 -192,74 (-0,53 %) EUR/USD
1,0825 -0,0060 (-0,55 %) Gold future
2 065,10 -24,60 (-1,18 %) Bitcoin EUR
38 396,39 +1 807,46 (+4,94 %)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:30AM EST. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00045000 | 2023-11-22 9:57AM EST | 45.00 | 43.36 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| WYNN240621C00050000 | 2023-11-30 10:40AM EST | 50.00 | 35.78 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WYNN240621C00055000 | 2023-08-25 9:02AM EST | 55.00 | 42.70 | 43.75 | 44.65 | 0.00 | - | 4 | 5 | 139.12% |
| WYNN240621C00060000 | 2023-07-13 8:51AM EST | 60.00 | 54.65 | 43.45 | 44.30 | 0.00 | - | - | 1 | 150.00% |
| WYNN240621C00065000 | 2023-11-10 9:43AM EST | 65.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | 50 | 55 | 0.00% |
| WYNN240621C00070000 | 2023-11-16 10:55AM EST | 70.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| WYNN240621C00075000 | 2023-11-27 1:48PM EST | 75.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| WYNN240621C00077500 | 2023-11-27 2:58PM EST | 77.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| WYNN240621C00080000 | 2023-12-01 3:30PM EST | 80.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 100 | 211 | 0.00% |
| WYNN240621C00082500 | 2023-11-27 2:58PM EST | 82.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 38 | 148 | 0.00% |
| WYNN240621C00085000 | 2023-12-01 3:48PM EST | 85.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 17 | 585 | 0.39% |
| WYNN240621C00087500 | 2023-11-30 3:15PM EST | 87.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 1.56% |
| WYNN240621C00090000 | 2023-12-01 3:55PM EST | 90.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 101 | 280 | 1.56% |
| WYNN240621C00092500 | 2023-12-01 3:51PM EST | 92.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 3.13% |
| WYNN240621C00095000 | 2023-12-01 2:00PM EST | 95.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 3.13% |
| WYNN240621C00097500 | 2023-11-29 3:35PM EST | 97.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 40 | 98 | 6.25% |
| WYNN240621C00100000 | 2023-12-01 3:51PM EST | 100.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 6.25% |
| WYNN240621C00105000 | 2023-12-01 2:57PM EST | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 6.25% |
| WYNN240621C00110000 | 2023-12-01 2:58PM EST | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 6.25% |
| WYNN240621C00115000 | 2023-12-01 11:46AM EST | 115.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 12.50% |
| WYNN240621C00120000 | 2023-11-29 10:48AM EST | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 536 | 12.50% |
| WYNN240621C00125000 | 2023-11-24 10:54AM EST | 125.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,459 | 12.50% |
| WYNN240621C00130000 | 2023-12-01 2:10PM EST | 130.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 12.50% |
| WYNN240621C00135000 | 2023-12-01 12:10PM EST | 135.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| WYNN240621C00140000 | 2023-12-01 2:10PM EST | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| WYNN240621C00145000 | 2023-12-01 2:12PM EST | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 12.50% |
| WYNN240621C00150000 | 2023-12-01 2:14PM EST | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| WYNN240621C00155000 | 2023-11-22 11:45AM EST | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| WYNN240621C00160000 | 2023-11-22 11:47AM EST | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| WYNN240621C00165000 | 2023-11-22 11:49AM EST | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 25.00% |
| WYNN240621C00170000 | 2023-11-06 10:35AM EST | 170.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 25.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00042500 | 2023-11-20 10:10AM EST | 42.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WYNN240621P00045000 | 2023-11-20 10:11AM EST | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| WYNN240621P00047500 | 2023-12-01 2:14PM EST | 47.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| WYNN240621P00050000 | 2023-11-10 3:10PM EST | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| WYNN240621P00055000 | 2023-12-01 2:11PM EST | 55.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 528 | 12.50% |
| WYNN240621P00060000 | 2023-11-30 2:15PM EST | 60.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 817 | 12.50% |
| WYNN240621P00065000 | 2023-11-29 12:21PM EST | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| WYNN240621P00070000 | 2023-11-29 11:27AM EST | 70.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 489 | 6.25% |
| WYNN240621P00075000 | 2023-11-28 1:54PM EST | 75.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 12 | 157 | 3.13% |
| WYNN240621P00077500 | 2023-11-29 11:15AM EST | 77.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 3.13% |
| WYNN240621P00080000 | 2023-11-29 9:30AM EST | 80.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,085 | 1.56% |
| WYNN240621P00082500 | 2023-12-01 2:35PM EST | 82.50 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.78% |
| WYNN240621P00085000 | 2023-12-01 3:15PM EST | 85.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 3 | 1,024 | 0.00% |
| WYNN240621P00087500 | 2023-11-30 3:55PM EST | 87.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 295 | 0.00% |
| WYNN240621P00090000 | 2023-12-01 3:59PM EST | 90.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,027 | 0.00% |
| WYNN240621P00092500 | 2023-11-30 3:30PM EST | 92.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 0.00% |
| WYNN240621P00095000 | 2023-11-29 10:36AM EST | 95.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 32 | 1,019 | 0.00% |
| WYNN240621P00097500 | 2023-11-30 10:12AM EST | 97.50 | 15.74 | 0.00 | 0.00 | 0.00 | - | 20 | 252 | 0.00% |
| WYNN240621P00100000 | 2023-11-27 2:13PM EST | 100.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 0.00% |
| WYNN240621P00105000 | 2023-11-20 3:50PM EST | 105.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 0.00% |
| WYNN240621P00110000 | 2023-11-29 11:36AM EST | 110.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,359 | 0.00% |
| WYNN240621P00115000 | 2023-11-29 2:40PM EST | 115.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 107 | 54 | 0.00% |
| WYNN240621P00120000 | 2023-12-01 3:16PM EST | 120.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 670 | 300 | 0.00% |
| WYNN240621P00125000 | 2023-10-09 8:31AM EST | 125.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| WYNN240621P00130000 | 2023-11-27 2:13PM EST | 130.00 | 43.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN240621P00135000 | 2023-11-14 10:19AM EST | 135.00 | 48.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621P00140000 | 2023-09-26 12:16PM EST | 140.00 | 48.35 | 51.80 | 53.55 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621P00145000 | 2023-07-03 9:59AM EST | 145.00 | 38.30 | 39.60 | 40.15 | 0.00 | - | 5 | 8 | 0.00% |
| WYNN240621P00150000 | 2023-05-25 11:57AM EST | 150.00 | 49.35 | 45.45 | 46.60 | 0.00 | - | 3 | 15 | 0.00% |
| WYNN240621P00155000 | 2023-05-23 1:28PM EST | 155.00 | 53.15 | 49.05 | 50.40 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00165000 | 2023-10-13 1:02PM EST | 165.00 | 74.25 | 78.45 | 80.15 | 0.00 | - | 1 | 0 | 0.00% |
