Marchés français ouverture 1 h 36 min
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 941,90 +361,14 (+0,89 %) EUR/USD
1,0787 0,0000 (-0,00 %) HANG SENG
17 976,48 -2,09 (-0,01 %) Bitcoin EUR
54 572,23 -1 860,51 (-3,30 %)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250321C00060000 | 2024-06-17 10:42AM EDT | 60.00 | 30.70 | 28.85 | 31.20 | 0.00 | - | 1 | 0 | 54.86% |
| WYNN250321C00065000 | 2024-06-28 10:14AM EDT | 65.00 | 27.60 | 25.10 | 27.35 | 0.00 | - | 1 | 1 | 52.80% |
| WYNN250321C00075000 | 2024-06-28 10:21AM EDT | 75.00 | 19.50 | 17.15 | 18.60 | 0.00 | - | 1 | 0 | 42.03% |
| WYNN250321C00080000 | 2024-06-20 9:58AM EDT | 80.00 | 16.75 | 14.00 | 14.95 | 0.00 | - | - | 13 | 38.91% |
| WYNN250321C00082500 | 2024-06-20 12:45PM EDT | 82.50 | 15.40 | 12.55 | 13.05 | 0.00 | - | - | 8 | 36.77% |
| WYNN250321C00085000 | 2024-07-02 3:43PM EDT | 85.00 | 10.65 | 10.95 | 11.45 | 0.00 | - | 5 | 0 | 35.46% |
| WYNN250321C00087500 | 2024-07-03 11:08AM EDT | 87.50 | 10.50 | 9.85 | 10.15 | -0.57 | -5.15% | 1 | 53 | 34.92% |
| WYNN250321C00090000 | 2024-06-21 2:25PM EDT | 90.00 | 10.50 | 8.65 | 8.90 | 0.00 | - | 1 | 0 | 34.23% |
| WYNN250321C00092500 | 2024-07-01 3:53PM EDT | 92.50 | 7.78 | 7.35 | 7.80 | 0.00 | - | 1 | 76 | 33.75% |
| WYNN250321C00095000 | 2024-07-02 10:58AM EDT | 95.00 | 6.30 | 6.55 | 6.75 | 0.00 | - | 15 | 0 | 33.12% |
| WYNN250321C00097500 | 2024-07-01 1:42PM EDT | 97.50 | 5.72 | 5.55 | 5.85 | 0.00 | - | 28 | 43 | 32.70% |
| WYNN250321C00100000 | 2024-06-21 1:35PM EDT | 100.00 | 6.15 | 4.75 | 5.10 | 0.00 | - | 3 | 0 | 32.52% |
| WYNN250321C00105000 | 2024-07-01 11:57AM EDT | 105.00 | 3.75 | 3.45 | 3.65 | 0.00 | - | 3 | 89 | 31.45% |
| WYNN250321C00110000 | 2024-07-03 11:48AM EDT | 110.00 | 2.65 | 2.42 | 2.59 | +0.38 | +16.74% | 1 | 243 | 30.73% |
| WYNN250321C00115000 | 2024-06-21 2:28PM EDT | 115.00 | 2.35 | 1.69 | 1.80 | 0.00 | - | 2 | 65 | 30.10% |
| WYNN250321C00120000 | 2024-06-27 3:42PM EDT | 120.00 | 1.35 | 1.11 | 1.44 | -0.14 | -9.40% | 5 | 1 | 30.92% |
| WYNN250321C00125000 | 2024-06-28 2:12PM EDT | 125.00 | 1.04 | 0.73 | 0.86 | 0.00 | - | 5 | 0 | 29.42% |
| WYNN250321C00130000 | 2024-07-03 12:55PM EDT | 130.00 | 0.56 | 0.47 | 0.59 | -0.90 | -61.64% | 5 | 1 | 29.20% |
| WYNN250321C00135000 | 2024-06-17 1:29PM EDT | 135.00 | 0.59 | 0.00 | 1.21 | 0.00 | - | - | 0 | 36.69% |
| WYNN250321C00140000 | 2024-06-04 9:36AM EDT | 140.00 | 0.95 | 0.00 | 1.64 | 0.00 | - | 10 | 0 | 41.88% |
| WYNN250321C00145000 | 2024-06-20 10:47AM EDT | 145.00 | 0.36 | 0.00 | 2.29 | 0.00 | - | 15 | 0 | 48.08% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250321P00047500 | 2024-06-13 11:52AM EDT | 47.50 | 0.23 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 45.61% |
| WYNN250321P00050000 | 2024-06-13 11:53AM EDT | 50.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 47.66% |
| WYNN250321P00065000 | 2024-06-20 11:06AM EDT | 65.00 | 1.39 | 1.35 | 1.67 | 0.00 | - | 2 | 8 | 33.75% |
| WYNN250321P00070000 | 2024-06-27 10:48AM EDT | 70.00 | 2.13 | 2.11 | 2.47 | 0.00 | - | 31 | 0 | 32.06% |
| WYNN250321P00075000 | 2024-06-28 1:43PM EDT | 75.00 | 2.96 | 3.20 | 3.65 | 0.00 | - | 1 | 0 | 30.84% |
| WYNN250321P00080000 | 2024-06-28 1:41PM EDT | 80.00 | 4.30 | 4.65 | 5.00 | 0.00 | - | 1 | 0 | 28.90% |
| WYNN250321P00082500 | 2024-07-02 3:23PM EDT | 82.50 | 5.95 | 5.40 | 6.00 | 0.00 | - | 7 | 0 | 28.61% |
| WYNN250321P00085000 | 2024-06-25 12:46PM EDT | 85.00 | 6.40 | 6.60 | 7.00 | 0.00 | - | 103 | 0 | 27.91% |
| WYNN250321P00087500 | 2024-06-25 12:46PM EDT | 87.50 | 7.45 | 7.35 | 8.00 | 0.00 | - | - | 0 | 26.83% |
| WYNN250321P00090000 | 2024-07-03 12:45PM EDT | 90.00 | 8.87 | 8.95 | 9.50 | +0.32 | +3.74% | 1 | 0 | 27.05% |
| WYNN250321P00092500 | 2024-06-11 3:59PM EDT | 92.50 | 8.85 | 9.80 | 10.85 | 0.00 | - | 34 | 67 | 26.36% |
| WYNN250321P00095000 | 2024-06-11 3:59PM EDT | 95.00 | 10.15 | 11.55 | 12.15 | 0.00 | - | 38 | 41 | 25.06% |
| WYNN250321P00097500 | 2024-06-24 9:52AM EDT | 97.50 | 12.15 | 13.00 | 13.80 | 0.00 | - | - | 0 | 24.56% |
| WYNN250321P00100000 | 2024-05-30 3:00PM EDT | 100.00 | 12.92 | 13.45 | 14.05 | 0.00 | - | 2 | 4 | 17.49% |
| WYNN250321P00105000 | 2024-06-07 1:01PM EDT | 105.00 | 14.75 | 18.65 | 19.70 | 0.00 | - | 34 | 0 | 24.37% |
