La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 695,23 -741,86 (-1,25 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241115C00075000 | 2024-03-26 9:30AM EDT | 75.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 0.00% |
| WYNN241115C00080000 | 2024-04-17 1:19PM EDT | 80.00 | 23.05 | 18.80 | 20.70 | 0.00 | - | 1 | 52 | 42.25% |
| WYNN241115C00085000 | 2024-04-19 9:45AM EDT | 85.00 | 18.00 | 16.60 | 18.10 | 0.00 | - | 10 | 40 | 44.38% |
| WYNN241115C00090000 | 2024-04-23 3:20PM EDT | 90.00 | 16.01 | 12.55 | 13.90 | 0.00 | - | 6 | 12 | 38.85% |
| WYNN241115C00092500 | 2024-04-18 3:27PM EDT | 92.50 | 12.93 | 11.90 | 12.45 | 0.00 | - | 2 | 10 | 38.22% |
| WYNN241115C00095000 | 2024-04-22 12:14PM EDT | 95.00 | 11.95 | 10.80 | 11.10 | 0.00 | - | 6 | 11 | 37.63% |
| WYNN241115C00097500 | 2024-04-18 3:27PM EDT | 97.50 | 10.33 | 8.60 | 9.85 | 0.00 | - | 2 | 10 | 37.10% |
| WYNN241115C00100000 | 2024-04-26 2:59PM EDT | 100.00 | 8.80 | 7.90 | 8.70 | +0.20 | +2.33% | 2 | 40 | 36.60% |
| WYNN241115C00105000 | 2024-04-26 2:31PM EDT | 105.00 | 6.61 | 6.25 | 6.65 | -0.54 | -7.55% | 1 | 186 | 35.57% |
| WYNN241115C00110000 | 2024-04-26 10:48AM EDT | 110.00 | 4.95 | 4.00 | 5.00 | -0.45 | -8.33% | 2 | 153 | 34.75% |
| WYNN241115C00115000 | 2024-04-18 10:38AM EDT | 115.00 | 4.30 | 2.95 | 3.70 | 0.00 | - | 1 | 1,698 | 34.08% |
| WYNN241115C00120000 | 2024-04-23 12:31PM EDT | 120.00 | 3.50 | 2.35 | 2.69 | 0.00 | - | 2 | 4 | 33.51% |
| WYNN241115C00125000 | 2024-04-17 11:01AM EDT | 125.00 | 2.78 | 1.76 | 1.93 | 0.00 | - | 1 | 11 | 33.03% |
| WYNN241115C00130000 | 2024-04-05 3:44PM EDT | 130.00 | 4.71 | 1.04 | 1.41 | 0.00 | - | 5 | 6 | 32.92% |
| WYNN241115C00135000 | 2024-04-04 9:57AM EDT | 135.00 | 3.55 | 0.64 | 0.95 | 0.00 | - | 5 | 6 | 32.25% |
| WYNN241115C00145000 | 2024-04-22 11:50AM EDT | 145.00 | 0.52 | 0.35 | 0.52 | 0.00 | - | 13 | 17 | 32.59% |
| WYNN241115C00155000 | 2024-03-18 11:58AM EDT | 155.00 | 0.57 | 0.01 | 0.71 | 0.00 | - | - | 15 | 38.84% |
| WYNN241115C00160000 | 2024-04-09 10:19AM EDT | 160.00 | 0.72 | 0.00 | 2.23 | 0.00 | - | - | 6 | 53.06% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241115P00060000 | 2024-04-12 10:11AM EDT | 60.00 | 0.65 | 0.15 | 0.85 | 0.00 | - | 10 | 20 | 44.02% |
| WYNN241115P00065000 | 2024-04-19 1:06PM EDT | 65.00 | 1.01 | 0.76 | 2.06 | 0.00 | - | 21 | 76 | 48.68% |
| WYNN241115P00070000 | 2024-04-22 12:35PM EDT | 70.00 | 1.29 | 1.13 | 1.53 | 0.00 | - | 2,793 | 2,796 | 37.84% |
| WYNN241115P00075000 | 2024-04-18 12:54PM EDT | 75.00 | 2.25 | 1.86 | 2.13 | 0.00 | - | 3 | 125 | 35.50% |
| WYNN241115P00080000 | 2024-04-18 12:54PM EDT | 80.00 | 3.23 | 2.84 | 3.15 | 0.00 | - | 13 | 75 | 34.34% |
| WYNN241115P00085000 | 2024-04-24 3:48PM EDT | 85.00 | 4.06 | 2.60 | 4.35 | 0.00 | - | 9 | 218 | 32.58% |
| WYNN241115P00090000 | 2024-04-18 12:46PM EDT | 90.00 | 6.20 | 5.85 | 6.05 | 0.00 | - | 200 | 393 | 31.46% |
| WYNN241115P00092500 | 2024-04-24 12:48PM EDT | 92.50 | 6.99 | 6.85 | 7.05 | 0.00 | - | 2 | 446 | 30.90% |
| WYNN241115P00095000 | 2024-04-24 11:26AM EDT | 95.00 | 7.80 | 7.95 | 8.15 | 0.00 | - | 6 | 374 | 30.30% |
| WYNN241115P00097500 | 2024-04-24 11:35AM EDT | 97.50 | 9.00 | 8.75 | 9.40 | 0.00 | - | 6 | 72 | 29.85% |
| WYNN241115P00100000 | 2024-04-24 11:36AM EDT | 100.00 | 10.30 | 8.70 | 11.15 | 0.00 | - | 2 | 23 | 30.76% |
| WYNN241115P00105000 | 2024-04-18 3:24PM EDT | 105.00 | 14.00 | 12.60 | 14.65 | 0.00 | - | 2 | 282 | 31.54% |
| WYNN241115P00110000 | 2024-04-11 11:39AM EDT | 110.00 | 12.75 | 15.80 | 17.45 | 0.00 | - | 1 | 42 | 28.23% |
| WYNN241115P00115000 | 2024-03-27 1:52PM EDT | 115.00 | 17.05 | 18.55 | 21.05 | 0.00 | - | 1 | 1 | 26.17% |
| WYNN241115P00120000 | 2024-04-03 12:56PM EDT | 120.00 | 17.55 | 23.40 | 26.65 | 0.00 | - | 16 | 16 | 32.78% |
| WYNN241115P00135000 | 2024-03-28 2:57PM EDT | 135.00 | 32.81 | 36.50 | 41.25 | 0.00 | - | 5 | 0 | 40.19% |
