Marchés français ouverture 6 h 13 min

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
83,89-1,26 (-1,48 %)
À la clôture : 04:00PM EST
83,89 0,00 (0,00 %)
Échanges après Bourse : 07:57PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN231208C000550002023-12-04 9:37AM EST55.0029.5528.6529.05+0.55+1.90%12210.94%
WYNN231208C000600002023-11-22 9:50AM EST60.0027.2523.7024.200.00-10148.44%
WYNN231208C000650002023-12-01 11:34AM EST65.0020.3618.6519.100.00-13144.53%
WYNN231208C000700002023-11-29 3:06PM EST70.0014.0713.8514.200.00--499.80%
WYNN231208C000740002023-11-28 3:52PM EST74.0011.399.7510.150.00--163.67%
WYNN231208C000750002023-12-04 3:45PM EST75.009.158.809.15-0.15-1.61%26561.52%
WYNN231208C000770002023-12-04 3:04PM EST77.007.056.707.15+0.10+1.44%3164.26%
WYNN231208C000800002023-12-01 10:37AM EST80.005.243.954.200.00-54844.63%
WYNN231208C000810002023-11-10 10:35AM EST81.004.903.053.350.00--142.87%
WYNN231208C000820002023-12-01 10:14AM EST82.002.752.332.53-0.60-17.91%416539.94%
WYNN231208C000830002023-12-04 3:41PM EST83.001.701.651.74-1.03-37.73%2513035.74%
WYNN231208C000840002023-12-04 2:59PM EST84.001.121.111.17-0.68-37.78%12612334.91%
WYNN231208C000850002023-12-04 3:59PM EST85.000.760.700.75-0.68-47.22%20148334.77%
WYNN231208C000860002023-12-04 3:54PM EST86.000.460.410.45-0.48-51.06%3841,34734.57%
WYNN231208C000870002023-12-04 3:56PM EST87.000.240.230.28-0.36-60.00%26243535.74%
WYNN231208C000880002023-12-04 3:03PM EST88.000.140.120.16-0.21-60.00%8440936.13%
WYNN231208C000890002023-12-04 3:47PM EST89.000.090.070.11-0.13-59.09%511,20038.48%
WYNN231208C000900002023-12-04 2:20PM EST90.000.060.050.11-0.06-50.00%6675243.95%
WYNN231208C000910002023-12-04 12:48PM EST91.000.030.020.04-0.07-70.00%264840.63%
WYNN231208C000920002023-12-04 10:15AM EST92.000.050.000.25-0.02-28.57%1413755.86%
WYNN231208C000930002023-12-04 10:40AM EST93.000.200.000.20+0.17+566.67%324558.20%
WYNN231208C000940002023-11-29 12:12PM EST94.000.080.000.20+0.04+100.00%54762.89%
WYNN231208C000950002023-12-01 10:45AM EST95.000.050.000.030.00-134550.78%
WYNN231208C000960002023-12-04 9:42AM EST96.000.100.000.04+0.02+25.00%12,26956.25%
WYNN231208C000970002023-11-22 3:24PM EST97.000.120.000.750.00-123101.37%
WYNN231208C000980002023-11-20 2:43PM EST98.000.140.000.750.00-130106.45%
WYNN231208C000990002023-11-22 10:16AM EST99.000.080.000.270.00-22189.84%
WYNN231208C001000002023-11-30 3:18PM EST100.000.020.000.180.00-226787.89%
WYNN231208C001010002023-11-14 11:10AM EST101.000.130.000.750.00-1027121.48%
WYNN231208C001020002023-11-13 12:28PM EST102.000.030.000.750.00-104126.17%
WYNN231208C001030002023-11-10 1:17PM EST103.000.070.000.060.00--10385.16%
WYNN231208C001050002023-12-01 3:26PM EST105.000.010.000.750.00-245140.04%
WYNN231208C001100002023-11-06 1:25PM EST110.000.220.000.750.00--79161.52%
WYNN231208C001150002023-11-06 11:11AM EST115.000.120.000.750.00--2181.45%
WYNN231208C001200002023-10-30 8:30AM EST120.000.500.000.000.00--150.00%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN231208P000600002023-11-29 11:39AM EST60.000.020.000.040.00-1020128.13%
WYNN231208P000650002023-11-24 11:43AM EST65.000.030.000.050.00-121103.13%
WYNN231208P000700002023-12-04 9:30AM EST70.000.010.000.08-0.02-66.67%1211481.64%
WYNN231208P000740002023-12-01 11:27AM EST74.000.030.000.060.00-407157.03%
WYNN231208P000750002023-12-04 12:49PM EST75.000.020.000.03-0.03-60.00%19326951.56%
WYNN231208P000760002023-11-30 1:13PM EST76.000.100.010.100.00-359351.17%
WYNN231208P000770002023-12-04 1:20PM EST77.000.030.020.23-0.06-66.67%2613153.71%
WYNN231208P000780002023-12-04 3:32PM EST78.000.080.020.100.00-18544.92%
WYNN231208P000790002023-12-04 3:34PM EST79.000.090.070.100.00-3239538.67%
WYNN231208P000800002023-12-04 3:59PM EST80.000.130.120.17+0.01+8.33%38317837.11%
WYNN231208P000810002023-12-04 3:55PM EST81.000.220.210.25+0.04+22.22%36341233.89%
WYNN231208P000820002023-12-04 3:42PM EST82.000.420.420.46+0.12+40.00%16667133.79%
WYNN231208P000830002023-12-04 3:49PM EST83.000.690.720.78+0.22+46.81%24475733.59%
WYNN231208P000840002023-12-04 3:52PM EST84.001.171.171.22+0.41+53.95%24432433.20%
WYNN231208P000850002023-12-04 3:55PM EST85.001.751.741.81+0.55+45.83%15339633.25%
WYNN231208P000860002023-12-04 3:36PM EST86.002.512.382.61+0.80+46.78%5948136.33%
WYNN231208P000870002023-12-04 12:33PM EST87.002.873.153.40+0.40+16.19%218736.18%
WYNN231208P000880002023-12-04 11:19AM EST88.003.654.054.45+0.54+17.36%537845.61%
WYNN231208P000890002023-12-01 12:50PM EST89.004.164.955.350.00-455647.17%
WYNN231208P000900002023-12-01 12:51PM EST90.006.195.906.30+1.08+21.14%17950.10%
WYNN231208P000910002023-11-29 11:10AM EST91.006.756.907.400.00-11662.31%
WYNN231208P000920002023-12-01 10:51AM EST92.006.737.758.400.00-1468.16%
WYNN231208P000930002023-11-29 2:35PM EST93.008.959.009.700.00-83070.51%
WYNN231208P000940002023-11-30 10:34AM EST94.009.709.9510.400.00-1058.20%
WYNN231208P000950002023-11-30 12:37PM EST95.0011.1010.8511.400.00-3150.78%
WYNN231208P000960002023-11-17 3:52PM EST96.009.3111.6512.450.00-2193.65%
WYNN231208P000970002023-11-20 10:00AM EST97.0010.6012.8013.250.00-2081.45%
WYNN231208P000990002023-10-27 9:18AM EST99.0011.5410.4011.050.00-100.00%
WYNN231208P001000002023-11-10 12:59PM EST100.0014.7015.8516.550.00-15087.89%
WYNN231208P001100002023-11-10 9:31AM EST110.0026.6025.9526.300.00--099.22%