La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 620,96 -5,74 (-0,01 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240705C00081000 | 2024-06-25 11:24AM EDT | 81.00 | 8.05 | 8.15 | 9.00 | 0.00 | - | 17 | 39 | 69.53% |
| WYNN240705C00085000 | 2024-06-25 12:48PM EDT | 85.00 | 4.95 | 4.50 | 5.55 | +1.01 | +25.63% | 20 | 3 | 61.18% |
| WYNN240705C00086000 | 2024-06-17 10:53AM EDT | 86.00 | 3.45 | 3.70 | 4.45 | 0.00 | - | - | 1 | 50.98% |
| WYNN240705C00087000 | 2024-06-28 3:13PM EDT | 87.00 | 2.70 | 2.83 | 3.10 | +0.53 | +24.42% | 1 | 45 | 34.08% |
| WYNN240705C00088000 | 2024-06-28 3:40PM EDT | 88.00 | 2.19 | 2.02 | 2.33 | +0.31 | +16.49% | 121 | 2,554 | 32.13% |
| WYNN240705C00089000 | 2024-06-28 3:58PM EDT | 89.00 | 1.51 | 1.45 | 1.54 | +0.23 | +17.97% | 264 | 884 | 27.93% |
| WYNN240705C00090000 | 2024-06-28 3:57PM EDT | 90.00 | 0.98 | 0.95 | 1.01 | +0.16 | +19.51% | 741 | 248 | 27.10% |
| WYNN240705C00091000 | 2024-06-28 3:27PM EDT | 91.00 | 0.58 | 0.56 | 0.67 | +0.09 | +18.37% | 1,462 | 185 | 27.78% |
| WYNN240705C00092000 | 2024-06-28 3:59PM EDT | 92.00 | 0.37 | 0.31 | 0.39 | +0.05 | +15.63% | 790 | 549 | 27.30% |
| WYNN240705C00093000 | 2024-06-28 3:34PM EDT | 93.00 | 0.18 | 0.14 | 0.22 | +0.04 | +28.57% | 70 | 2,154 | 27.25% |
| WYNN240705C00094000 | 2024-06-28 3:14PM EDT | 94.00 | 0.10 | 0.07 | 0.13 | +0.02 | +25.00% | 27 | 730 | 28.03% |
| WYNN240705C00095000 | 2024-06-28 3:55PM EDT | 95.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 29 | 58 | 28.32% |
| WYNN240705C00096000 | 2024-06-28 2:42PM EDT | 96.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 1 | 2,182 | 30.27% |
| WYNN240705C00097000 | 2024-06-24 2:23PM EDT | 97.00 | 0.02 | 0.02 | 0.15 | -0.02 | -50.00% | 2 | 21 | 42.09% |
| WYNN240705C00098000 | 2024-06-21 10:11AM EDT | 98.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 8 | 46 | 58.20% |
| WYNN240705C00099000 | 2024-06-20 3:53PM EDT | 99.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 8 | 13 | 44.14% |
| WYNN240705C00100000 | 2024-06-28 3:21PM EDT | 100.00 | 0.13 | 0.01 | 0.13 | -0.02 | -13.33% | 16 | 22 | 52.34% |
| WYNN240705C00101000 | 2024-06-11 2:37PM EDT | 101.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | - | 20 | 71.48% |
| WYNN240705C00102000 | 2024-06-25 3:39PM EDT | 102.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 9 | 57.81% |
| WYNN240705C00103000 | 2024-06-28 2:48PM EDT | 103.00 | 0.01 | 0.00 | 0.22 | -0.28 | -96.55% | 1 | 2 | 61.13% |
| WYNN240705C00104000 | 2024-06-11 3:31PM EDT | 104.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 83.40% |
| WYNN240705C00105000 | 2024-06-28 9:41AM EDT | 105.00 | 0.02 | 0.00 | 0.38 | -0.08 | -80.00% | 9 | 8 | 75.20% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240705P00075000 | 2024-06-28 10:35AM EDT | 75.00 | 0.02 | 0.00 | 0.24 | -0.01 | -33.33% | 17 | 11 | 77.15% |
| WYNN240705P00076000 | 2024-06-18 3:25PM EDT | 76.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | - | 1 | 57.81% |
| WYNN240705P00077000 | 2024-06-17 1:15PM EDT | 77.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | - | 3 | 87.01% |
| WYNN240705P00078000 | 2024-06-25 3:06PM EDT | 78.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 81.25% |
| WYNN240705P00079000 | 2024-06-28 11:51AM EDT | 79.00 | 0.02 | 0.01 | 0.11 | -0.10 | -83.33% | 2 | 2 | 51.17% |
| WYNN240705P00080000 | 2024-06-24 3:14PM EDT | 80.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 11 | 16 | 69.82% |
| WYNN240705P00081000 | 2024-06-28 3:57PM EDT | 81.00 | 0.04 | 0.03 | 0.08 | -0.04 | -50.00% | 99 | 16 | 44.53% |
| WYNN240705P00082000 | 2024-06-27 10:11AM EDT | 82.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 10 | 111 | 39.06% |
| WYNN240705P00083000 | 2024-06-27 3:59PM EDT | 83.00 | 0.05 | 0.03 | 0.35 | 0.00 | - | 15 | 174 | 51.07% |
| WYNN240705P00084000 | 2024-06-28 2:39PM EDT | 84.00 | 0.09 | 0.04 | 0.12 | -0.05 | -35.71% | 4 | 58 | 33.79% |
| WYNN240705P00085000 | 2024-06-28 3:40PM EDT | 85.00 | 0.11 | 0.10 | 0.14 | -0.11 | -50.00% | 48 | 86 | 29.98% |
| WYNN240705P00086000 | 2024-06-28 3:54PM EDT | 86.00 | 0.19 | 0.18 | 0.22 | -0.06 | -24.00% | 109 | 249 | 28.32% |
| WYNN240705P00087000 | 2024-06-28 3:56PM EDT | 87.00 | 0.35 | 0.31 | 0.36 | -0.09 | -20.45% | 575 | 401 | 27.15% |
| WYNN240705P00088000 | 2024-06-28 3:51PM EDT | 88.00 | 0.56 | 0.54 | 0.60 | -0.18 | -24.32% | 1,350 | 1,888 | 26.51% |
| WYNN240705P00089000 | 2024-06-28 3:58PM EDT | 89.00 | 0.91 | 0.86 | 0.95 | -0.18 | -16.51% | 352 | 643 | 25.93% |
| WYNN240705P00090000 | 2024-06-28 3:52PM EDT | 90.00 | 1.35 | 1.36 | 1.45 | -0.27 | -16.67% | 1,206 | 252 | 25.78% |
| WYNN240705P00091000 | 2024-06-28 3:59PM EDT | 91.00 | 2.03 | 1.98 | 2.10 | -0.30 | -12.88% | 535 | 107 | 26.07% |
| WYNN240705P00092000 | 2024-06-28 9:43AM EDT | 92.00 | 2.60 | 2.67 | 2.89 | -1.00 | -27.78% | 3 | 37 | 27.30% |
| WYNN240705P00093000 | 2024-06-28 3:21PM EDT | 93.00 | 3.45 | 3.30 | 4.70 | -1.48 | -30.02% | 108 | 1,152 | 55.32% |
| WYNN240705P00094000 | 2024-06-28 1:44PM EDT | 94.00 | 4.40 | 4.45 | 4.85 | -0.12 | -2.65% | 3 | 37 | 37.40% |
| WYNN240705P00095000 | 2024-06-27 9:56AM EDT | 95.00 | 5.16 | 5.10 | 5.70 | -1.89 | -26.81% | 1 | 1 | 36.13% |
| WYNN240705P00096000 | 2024-06-12 10:02AM EDT | 96.00 | 4.45 | 5.55 | 7.30 | 0.00 | - | - | 7 | 63.09% |
| WYNN240705P00097000 | 2024-06-10 1:50PM EDT | 97.00 | 4.50 | 6.50 | 8.35 | 0.00 | - | - | 0 | 70.17% |
| WYNN240705P00098000 | 2024-06-05 10:22AM EDT | 98.00 | 5.55 | 7.25 | 9.70 | 0.00 | - | 1 | 0 | 86.28% |
| WYNN240705P00100000 | 2024-06-20 2:26PM EDT | 100.00 | 9.43 | 9.90 | 11.15 | 0.00 | - | 5 | 0 | 78.52% |
| WYNN240705P00101000 | 2024-05-23 11:55AM EDT | 101.00 | 6.66 | 9.25 | 13.15 | 0.00 | - | - | 0 | 115.72% |
| WYNN240705P00102000 | 2024-05-31 11:50AM EDT | 102.00 | 8.51 | 11.45 | 13.60 | 0.00 | - | 1 | 1 | 104.00% |
