Marchés français ouverture 6 h 13 min
Dow Jones
36 204,44 -41,06 (-0,11 %) Nasdaq
14 185,49 -119,54 (-0,84 %) Nikkei 225
32 826,77 -404,50 (-1,22 %) EUR/USD
1,0841 +0,0005 (+0,04 %) HANG SENG
16 502,56 -143,49 (-0,86 %) Bitcoin EUR
38 513,45 +880,48 (+2,34 %)
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’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN231208C00055000 | 2023-12-04 9:37AM EST | 55.00 | 29.55 | 28.65 | 29.05 | +0.55 | +1.90% | 1 | 2 | 210.94% |
| WYNN231208C00060000 | 2023-11-22 9:50AM EST | 60.00 | 27.25 | 23.70 | 24.20 | 0.00 | - | 1 | 0 | 148.44% |
| WYNN231208C00065000 | 2023-12-01 11:34AM EST | 65.00 | 20.36 | 18.65 | 19.10 | 0.00 | - | 1 | 3 | 144.53% |
| WYNN231208C00070000 | 2023-11-29 3:06PM EST | 70.00 | 14.07 | 13.85 | 14.20 | 0.00 | - | - | 4 | 99.80% |
| WYNN231208C00074000 | 2023-11-28 3:52PM EST | 74.00 | 11.39 | 9.75 | 10.15 | 0.00 | - | - | 1 | 63.67% |
| WYNN231208C00075000 | 2023-12-04 3:45PM EST | 75.00 | 9.15 | 8.80 | 9.15 | -0.15 | -1.61% | 26 | 5 | 61.52% |
| WYNN231208C00077000 | 2023-12-04 3:04PM EST | 77.00 | 7.05 | 6.70 | 7.15 | +0.10 | +1.44% | 3 | 1 | 64.26% |
| WYNN231208C00080000 | 2023-12-01 10:37AM EST | 80.00 | 5.24 | 3.95 | 4.20 | 0.00 | - | 5 | 48 | 44.63% |
| WYNN231208C00081000 | 2023-11-10 10:35AM EST | 81.00 | 4.90 | 3.05 | 3.35 | 0.00 | - | - | 1 | 42.87% |
| WYNN231208C00082000 | 2023-12-01 10:14AM EST | 82.00 | 2.75 | 2.33 | 2.53 | -0.60 | -17.91% | 4 | 165 | 39.94% |
| WYNN231208C00083000 | 2023-12-04 3:41PM EST | 83.00 | 1.70 | 1.65 | 1.74 | -1.03 | -37.73% | 25 | 130 | 35.74% |
| WYNN231208C00084000 | 2023-12-04 2:59PM EST | 84.00 | 1.12 | 1.11 | 1.17 | -0.68 | -37.78% | 126 | 123 | 34.91% |
| WYNN231208C00085000 | 2023-12-04 3:59PM EST | 85.00 | 0.76 | 0.70 | 0.75 | -0.68 | -47.22% | 201 | 483 | 34.77% |
| WYNN231208C00086000 | 2023-12-04 3:54PM EST | 86.00 | 0.46 | 0.41 | 0.45 | -0.48 | -51.06% | 384 | 1,347 | 34.57% |
| WYNN231208C00087000 | 2023-12-04 3:56PM EST | 87.00 | 0.24 | 0.23 | 0.28 | -0.36 | -60.00% | 262 | 435 | 35.74% |
| WYNN231208C00088000 | 2023-12-04 3:03PM EST | 88.00 | 0.14 | 0.12 | 0.16 | -0.21 | -60.00% | 84 | 409 | 36.13% |
| WYNN231208C00089000 | 2023-12-04 3:47PM EST | 89.00 | 0.09 | 0.07 | 0.11 | -0.13 | -59.09% | 51 | 1,200 | 38.48% |
| WYNN231208C00090000 | 2023-12-04 2:20PM EST | 90.00 | 0.06 | 0.05 | 0.11 | -0.06 | -50.00% | 66 | 752 | 43.95% |
| WYNN231208C00091000 | 2023-12-04 12:48PM EST | 91.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 2 | 648 | 40.63% |
| WYNN231208C00092000 | 2023-12-04 10:15AM EST | 92.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 14 | 137 | 55.86% |
| WYNN231208C00093000 | 2023-12-04 10:40AM EST | 93.00 | 0.20 | 0.00 | 0.20 | +0.17 | +566.67% | 3 | 245 | 58.20% |
| WYNN231208C00094000 | 2023-11-29 12:12PM EST | 94.00 | 0.08 | 0.00 | 0.20 | +0.04 | +100.00% | 5 | 47 | 62.89% |
| WYNN231208C00095000 | 2023-12-01 10:45AM EST | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 345 | 50.78% |
| WYNN231208C00096000 | 2023-12-04 9:42AM EST | 96.00 | 0.10 | 0.00 | 0.04 | +0.02 | +25.00% | 1 | 2,269 | 56.25% |
| WYNN231208C00097000 | 2023-11-22 3:24PM EST | 97.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 101.37% |
| WYNN231208C00098000 | 2023-11-20 2:43PM EST | 98.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 106.45% |
| WYNN231208C00099000 | 2023-11-22 10:16AM EST | 99.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 2 | 21 | 89.84% |
| WYNN231208C00100000 | 2023-11-30 3:18PM EST | 100.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 22 | 67 | 87.89% |
| WYNN231208C00101000 | 2023-11-14 11:10AM EST | 101.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 121.48% |
| WYNN231208C00102000 | 2023-11-13 12:28PM EST | 102.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 4 | 126.17% |
| WYNN231208C00103000 | 2023-11-10 1:17PM EST | 103.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 103 | 85.16% |
| WYNN231208C00105000 | 2023-12-01 3:26PM EST | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 140.04% |
| WYNN231208C00110000 | 2023-11-06 1:25PM EST | 110.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 79 | 161.52% |
| WYNN231208C00115000 | 2023-11-06 11:11AM EST | 115.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 181.45% |
| WYNN231208C00120000 | 2023-10-30 8:30AM EST | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN231208P00060000 | 2023-11-29 11:39AM EST | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 20 | 128.13% |
| WYNN231208P00065000 | 2023-11-24 11:43AM EST | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 103.13% |
| WYNN231208P00070000 | 2023-12-04 9:30AM EST | 70.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 12 | 114 | 81.64% |
| WYNN231208P00074000 | 2023-12-01 11:27AM EST | 74.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 40 | 71 | 57.03% |
| WYNN231208P00075000 | 2023-12-04 12:49PM EST | 75.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 193 | 269 | 51.56% |
| WYNN231208P00076000 | 2023-11-30 1:13PM EST | 76.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 35 | 93 | 51.17% |
| WYNN231208P00077000 | 2023-12-04 1:20PM EST | 77.00 | 0.03 | 0.02 | 0.23 | -0.06 | -66.67% | 26 | 131 | 53.71% |
| WYNN231208P00078000 | 2023-12-04 3:32PM EST | 78.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 1 | 85 | 44.92% |
| WYNN231208P00079000 | 2023-12-04 3:34PM EST | 79.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 323 | 95 | 38.67% |
| WYNN231208P00080000 | 2023-12-04 3:59PM EST | 80.00 | 0.13 | 0.12 | 0.17 | +0.01 | +8.33% | 383 | 178 | 37.11% |
| WYNN231208P00081000 | 2023-12-04 3:55PM EST | 81.00 | 0.22 | 0.21 | 0.25 | +0.04 | +22.22% | 363 | 412 | 33.89% |
| WYNN231208P00082000 | 2023-12-04 3:42PM EST | 82.00 | 0.42 | 0.42 | 0.46 | +0.12 | +40.00% | 166 | 671 | 33.79% |
| WYNN231208P00083000 | 2023-12-04 3:49PM EST | 83.00 | 0.69 | 0.72 | 0.78 | +0.22 | +46.81% | 244 | 757 | 33.59% |
| WYNN231208P00084000 | 2023-12-04 3:52PM EST | 84.00 | 1.17 | 1.17 | 1.22 | +0.41 | +53.95% | 244 | 324 | 33.20% |
| WYNN231208P00085000 | 2023-12-04 3:55PM EST | 85.00 | 1.75 | 1.74 | 1.81 | +0.55 | +45.83% | 153 | 396 | 33.25% |
| WYNN231208P00086000 | 2023-12-04 3:36PM EST | 86.00 | 2.51 | 2.38 | 2.61 | +0.80 | +46.78% | 59 | 481 | 36.33% |
| WYNN231208P00087000 | 2023-12-04 12:33PM EST | 87.00 | 2.87 | 3.15 | 3.40 | +0.40 | +16.19% | 2 | 187 | 36.18% |
| WYNN231208P00088000 | 2023-12-04 11:19AM EST | 88.00 | 3.65 | 4.05 | 4.45 | +0.54 | +17.36% | 5 | 378 | 45.61% |
| WYNN231208P00089000 | 2023-12-01 12:50PM EST | 89.00 | 4.16 | 4.95 | 5.35 | 0.00 | - | 45 | 56 | 47.17% |
| WYNN231208P00090000 | 2023-12-01 12:51PM EST | 90.00 | 6.19 | 5.90 | 6.30 | +1.08 | +21.14% | 1 | 79 | 50.10% |
| WYNN231208P00091000 | 2023-11-29 11:10AM EST | 91.00 | 6.75 | 6.90 | 7.40 | 0.00 | - | 1 | 16 | 62.31% |
| WYNN231208P00092000 | 2023-12-01 10:51AM EST | 92.00 | 6.73 | 7.75 | 8.40 | 0.00 | - | 1 | 4 | 68.16% |
| WYNN231208P00093000 | 2023-11-29 2:35PM EST | 93.00 | 8.95 | 9.00 | 9.70 | 0.00 | - | 83 | 0 | 70.51% |
| WYNN231208P00094000 | 2023-11-30 10:34AM EST | 94.00 | 9.70 | 9.95 | 10.40 | 0.00 | - | 1 | 0 | 58.20% |
| WYNN231208P00095000 | 2023-11-30 12:37PM EST | 95.00 | 11.10 | 10.85 | 11.40 | 0.00 | - | 3 | 1 | 50.78% |
| WYNN231208P00096000 | 2023-11-17 3:52PM EST | 96.00 | 9.31 | 11.65 | 12.45 | 0.00 | - | 2 | 1 | 93.65% |
| WYNN231208P00097000 | 2023-11-20 10:00AM EST | 97.00 | 10.60 | 12.80 | 13.25 | 0.00 | - | 2 | 0 | 81.45% |
| WYNN231208P00099000 | 2023-10-27 9:18AM EST | 99.00 | 11.54 | 10.40 | 11.05 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN231208P00100000 | 2023-11-10 12:59PM EST | 100.00 | 14.70 | 15.85 | 16.55 | 0.00 | - | 15 | 0 | 87.89% |
| WYNN231208P00110000 | 2023-11-10 9:31AM EST | 110.00 | 26.60 | 25.95 | 26.30 | 0.00 | - | - | 0 | 99.22% |
