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
56 588,95 -3,57 (-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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240712C00085000 | 2024-06-28 9:48AM EDT | 85.00 | 5.06 | 4.05 | 5.15 | -0.09 | -1.75% | 3 | 3 | 33.62% |
| WYNN240712C00086000 | 2024-06-20 12:55PM EDT | 86.00 | 5.35 | 3.50 | 4.25 | 0.00 | - | - | 0 | 30.88% |
| WYNN240712C00087000 | 2024-06-28 3:49PM EDT | 87.00 | 3.40 | 3.30 | 3.45 | +0.23 | +7.26% | 114 | 80 | 29.35% |
| WYNN240712C00088000 | 2024-06-28 3:49PM EDT | 88.00 | 2.69 | 2.45 | 2.76 | +0.21 | +8.47% | 110 | 70 | 28.69% |
| WYNN240712C00089000 | 2024-06-28 3:39PM EDT | 89.00 | 2.01 | 0.39 | 2.12 | +0.31 | +18.24% | 7 | 527 | 27.66% |
| WYNN240712C00090000 | 2024-06-28 11:38AM EDT | 90.00 | 1.54 | 1.28 | 1.55 | +0.20 | +14.93% | 17 | 37 | 26.47% |
| WYNN240712C00091000 | 2024-06-28 3:57PM EDT | 91.00 | 1.08 | 1.04 | 1.11 | +0.14 | +14.89% | 5 | 58 | 25.88% |
| WYNN240712C00092000 | 2024-06-28 3:58PM EDT | 92.00 | 0.73 | 0.70 | 0.77 | +0.27 | +58.70% | 89 | 110 | 25.49% |
| WYNN240712C00093000 | 2024-06-28 3:58PM EDT | 93.00 | 0.48 | 0.45 | 0.52 | +0.11 | +29.73% | 11 | 53 | 25.29% |
| WYNN240712C00094000 | 2024-06-28 3:58PM EDT | 94.00 | 0.31 | 0.26 | 0.45 | +0.09 | +40.91% | 22 | 41 | 27.74% |
| WYNN240712C00095000 | 2024-06-28 3:20PM EDT | 95.00 | 0.20 | 0.14 | 0.35 | +0.06 | +42.86% | 1 | 194 | 28.91% |
| WYNN240712C00096000 | 2024-06-28 12:31PM EDT | 96.00 | 0.13 | 0.07 | 0.15 | -0.17 | -56.67% | 11 | 66 | 25.73% |
| WYNN240712C00097000 | 2024-06-25 2:43PM EDT | 97.00 | 0.30 | 0.04 | 0.15 | 0.00 | - | 8 | 1,009 | 28.61% |
| WYNN240712C00098000 | 2024-06-20 12:16PM EDT | 98.00 | 0.25 | 0.06 | 0.18 | 0.00 | - | 4 | 115 | 32.62% |
| WYNN240712C00099000 | 2024-06-26 2:21PM EDT | 99.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 200 | 107 | 52.49% |
| WYNN240712C00100000 | 2024-06-26 2:19PM EDT | 100.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 200 | 69 | 55.86% |
| WYNN240712C00101000 | 2024-06-17 3:32PM EDT | 101.00 | 0.52 | 0.02 | 0.75 | 0.00 | - | - | 8 | 59.08% |
| WYNN240712C00102000 | 2024-06-07 10:01AM EDT | 102.00 | 0.06 | 0.01 | 0.22 | -0.39 | -86.67% | 27 | 28 | 45.12% |
| WYNN240712C00105000 | 2024-06-18 3:57PM EDT | 105.00 | 0.35 | 0.01 | 0.49 | 0.00 | - | 3 | 3 | 54.10% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240712P00075000 | 2024-06-14 1:24PM EDT | 75.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | - | 1 | 54.69% |
| WYNN240712P00079000 | 2024-06-21 10:12AM EDT | 79.00 | 0.10 | 0.02 | 0.24 | 0.00 | - | 8 | 29 | 45.70% |
| WYNN240712P00080000 | 2024-06-28 3:18PM EDT | 80.00 | 0.06 | 0.03 | 0.30 | -0.03 | -33.33% | 3 | 67 | 44.53% |
| WYNN240712P00081000 | 2024-06-27 3:38PM EDT | 81.00 | 0.11 | 0.03 | 1.33 | 0.00 | - | 28 | 51 | 52.15% |
| WYNN240712P00082000 | 2024-06-25 9:56AM EDT | 82.00 | 0.16 | 0.05 | 0.48 | 0.00 | - | 8 | 59 | 42.53% |
| WYNN240712P00083000 | 2024-06-28 3:19PM EDT | 83.00 | 0.13 | 0.10 | 0.17 | -0.09 | -40.91% | 21 | 15 | 28.52% |
| WYNN240712P00084000 | 2024-06-28 3:58PM EDT | 84.00 | 0.20 | 0.17 | 0.22 | -0.42 | -67.74% | 2 | 2 | 26.81% |
| WYNN240712P00085000 | 2024-06-28 3:58PM EDT | 85.00 | 0.28 | 0.04 | 0.68 | -0.21 | -42.86% | 20 | 12 | 34.25% |
| WYNN240712P00086000 | 2024-06-28 10:16AM EDT | 86.00 | 0.41 | 0.40 | 0.48 | -0.18 | -30.51% | 2 | 35 | 25.44% |
| WYNN240712P00087000 | 2024-06-28 3:10PM EDT | 87.00 | 0.62 | 0.63 | 0.89 | -0.49 | -44.14% | 14 | 29 | 28.32% |
| WYNN240712P00088000 | 2024-06-28 3:54PM EDT | 88.00 | 0.97 | 0.93 | 1.15 | -0.15 | -13.39% | 27 | 18 | 26.95% |
| WYNN240712P00089000 | 2024-06-27 3:42PM EDT | 89.00 | 1.49 | 1.29 | 1.35 | 0.00 | - | 30 | 62 | 23.63% |
| WYNN240712P00090000 | 2024-06-28 3:57PM EDT | 90.00 | 1.86 | 1.75 | 2.05 | -0.25 | -11.85% | 35 | 43 | 26.47% |
| WYNN240712P00091000 | 2024-06-28 3:12PM EDT | 91.00 | 2.29 | 2.34 | 2.64 | -0.65 | -22.11% | 3 | 48 | 26.37% |
| WYNN240712P00092000 | 2024-06-28 3:18PM EDT | 92.00 | 2.95 | 3.00 | 5.10 | -0.56 | -15.95% | 34 | 25 | 54.44% |
| WYNN240712P00093000 | 2024-06-28 12:52PM EDT | 93.00 | 3.70 | 3.65 | 3.95 | -0.62 | -14.35% | 1 | 4 | 23.88% |
| WYNN240712P00094000 | 2024-06-28 3:02PM EDT | 94.00 | 4.70 | 3.60 | 4.80 | -1.30 | -21.67% | 1 | 19 | 24.12% |
| WYNN240712P00097000 | 2024-06-28 11:13AM EDT | 97.00 | 7.22 | 7.05 | 7.90 | +0.36 | +5.25% | 33 | 1 | 36.96% |
| WYNN240712P00098000 | 2024-06-11 3:44PM EDT | 98.00 | 6.78 | 8.15 | 8.85 | 0.00 | - | 4 | 0 | 38.67% |
