Marchés français ouverture 3 h 24 min
Dow Jones
35 950,89 +520,47 (+1,47 %) Nasdaq
14 226,22 -32,27 (-0,23 %) Nikkei 225
33 505,92 +19,03 (+0,06 %) EUR/USD
1,0908 +0,0014 (+0,13 %) HANG SENG
16 925,85 -117,03 (-0,69 %) Bitcoin EUR
34 982,77 +111,27 (+0,32 %)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN251219C00055000 | 2023-11-06 9:34AM EST | 55.00 | 44.00 | 33.25 | 36.45 | 0.00 | - | 1 | 4 | 46.82% |
| WYNN251219C00075000 | 2023-11-10 3:55PM EST | 75.00 | 24.50 | 20.90 | 23.40 | 0.00 | - | 3 | 5 | 40.76% |
| WYNN251219C00085000 | 2023-11-28 3:51PM EST | 85.00 | 18.57 | 16.15 | 18.75 | 0.00 | - | 1 | 40 | 39.82% |
| WYNN251219C00087500 | 2023-11-22 10:33AM EST | 87.50 | 19.18 | 14.95 | 17.35 | 0.00 | - | 18 | 25 | 38.83% |
| WYNN251219C00090000 | 2023-09-05 8:35AM EST | 90.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| WYNN251219C00095000 | 2023-08-10 11:33AM EST | 95.00 | 30.26 | 22.00 | 24.00 | 0.00 | - | - | 2 | 56.05% |
| WYNN251219C00097500 | 2023-11-17 11:30AM EST | 97.50 | 13.76 | 11.95 | 13.15 | 0.00 | - | 6 | 7 | 36.96% |
| WYNN251219C00100000 | 2023-11-30 11:16AM EST | 100.00 | 11.83 | 11.15 | 12.30 | +0.23 | +1.98% | 1 | 110 | 36.69% |
| WYNN251219C00105000 | 2023-11-22 12:09PM EST | 105.00 | 12.10 | 9.60 | 10.50 | 0.00 | - | 10 | 73 | 35.68% |
| WYNN251219C00110000 | 2023-11-22 12:08PM EST | 110.00 | 10.85 | 7.35 | 9.05 | 0.00 | - | 2 | 124 | 35.07% |
| WYNN251219C00115000 | 2023-11-29 9:54AM EST | 115.00 | 8.10 | 6.20 | 7.80 | 0.00 | - | 1 | 46 | 34.58% |
| WYNN251219C00120000 | 2023-11-13 2:09PM EST | 120.00 | 7.09 | 5.20 | 6.60 | 0.00 | - | 1 | 24 | 33.89% |
| WYNN251219C00125000 | 2023-11-10 10:46AM EST | 125.00 | 6.20 | 4.35 | 5.60 | 0.00 | - | 1 | 3 | 33.36% |
| WYNN251219C00130000 | 2023-09-14 12:21PM EST | 130.00 | 11.35 | 7.55 | 9.25 | 0.00 | - | 1 | 2 | 43.60% |
| WYNN251219C00135000 | 2023-10-04 10:40AM EST | 135.00 | 7.68 | 6.50 | 8.05 | 0.00 | - | 1 | 4 | 42.58% |
| WYNN251219C00140000 | 2023-11-13 12:50PM EST | 140.00 | 4.20 | 2.40 | 3.35 | 0.00 | - | 1 | 0 | 32.01% |
| WYNN251219C00150000 | 2023-10-25 2:48PM EST | 150.00 | 4.90 | 2.18 | 4.10 | 0.00 | - | - | 0 | 36.90% |
| WYNN251219C00155000 | 2023-11-29 3:39PM EST | 155.00 | 1.70 | 0.69 | 2.15 | 0.00 | - | 1 | 6 | 31.70% |
| WYNN251219C00160000 | 2023-10-17 12:56PM EST | 160.00 | 3.60 | 0.82 | 2.61 | 0.00 | - | 6 | 15 | 34.52% |
| WYNN251219C00165000 | 2023-11-30 1:01PM EST | 165.00 | 1.20 | 0.72 | 1.70 | -0.19 | -13.67% | 1 | 94 | 31.99% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN251219P00047500 | 2023-11-22 2:17PM EST | 47.50 | 3.00 | 1.85 | 3.50 | 0.00 | - | 10 | 13 | 42.64% |
| WYNN251219P00050000 | 2023-09-14 1:35PM EST | 50.00 | 3.75 | 2.61 | 4.65 | 0.00 | - | 2 | 1 | 44.49% |
| WYNN251219P00055000 | 2023-10-04 10:38AM EST | 55.00 | 5.65 | 4.40 | 5.00 | 0.00 | - | 45 | 63 | 39.91% |
| WYNN251219P00060000 | 2023-10-09 8:30AM EST | 60.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
| WYNN251219P00065000 | 2023-11-21 2:18PM EST | 65.00 | 6.72 | 6.90 | 7.80 | 0.00 | - | 4 | 27 | 37.24% |
| WYNN251219P00070000 | 2023-11-20 11:57AM EST | 70.00 | 8.55 | 8.50 | 9.50 | 0.00 | - | 7 | 222 | 35.99% |
| WYNN251219P00075000 | 2023-11-09 2:10PM EST | 75.00 | 9.90 | 10.20 | 11.35 | 0.00 | - | 1 | 6 | 34.66% |
| WYNN251219P00080000 | 2023-11-10 2:38PM EST | 80.00 | 13.10 | 12.25 | 13.40 | 0.00 | - | 1 | 7 | 33.33% |
| WYNN251219P00082500 | 2023-11-10 9:59AM EST | 82.50 | 14.90 | 12.90 | 14.55 | 0.00 | - | - | 1 | 32.78% |
| WYNN251219P00085000 | 2023-09-25 9:29AM EST | 85.00 | 14.83 | 14.15 | 15.85 | 0.00 | - | 5 | 8 | 32.43% |
| WYNN251219P00090000 | 2023-11-28 3:27PM EST | 90.00 | 16.50 | 17.00 | 19.00 | 0.00 | - | 2 | 23 | 32.52% |
| WYNN251219P00097500 | 2023-11-22 2:03PM EST | 97.50 | 19.80 | 20.95 | 22.40 | 0.00 | - | 5 | 10 | 29.04% |
| WYNN251219P00100000 | 2023-10-19 9:08AM EST | 100.00 | 22.80 | 21.35 | 23.00 | 0.00 | - | 50 | 55 | 26.49% |
| WYNN251219P00105000 | 2023-08-03 12:19PM EST | 105.00 | 19.20 | 19.65 | 22.10 | 0.00 | - | - | 5 | 14.70% |
| WYNN251219P00110000 | 2023-11-10 10:26AM EST | 110.00 | 30.87 | 28.60 | 30.20 | 0.00 | - | - | 13 | 25.15% |
| WYNN251219P00120000 | 2023-09-14 8:30AM EST | 120.00 | 30.73 | 33.80 | 36.00 | 0.00 | - | - | 1 | 14.89% |
| WYNN251219P00155000 | 2023-07-27 10:34AM EST | 155.00 | 47.30 | 58.60 | 61.70 | 0.00 | - | - | 2 | 0.00% |
