La bourse est fermée

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
102,99+0,14 (+0,14 %)
À la clôture : 04:00PM EST
102,80 -0,19 (-0,18 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN230203C000500002022-12-28 10:02AM EST50.0033.5052.4554.000.00--5264.06%
WYNN230203C000550002023-01-05 11:57AM EST55.0036.0547.5048.750.00--1213.67%
WYNN230203C000600002022-12-28 10:09AM EST60.0023.5042.6044.050.00--15216.80%
WYNN230203C000650002023-01-26 11:55AM EST65.0037.8137.4039.000.00-34173.83%
WYNN230203C000690002023-01-24 9:45AM EST69.0030.5833.4034.850.00-23143.36%
WYNN230203C000700002023-01-23 3:03PM EST70.0030.2832.1034.150.00-14138.67%
WYNN230203C000710002022-12-23 10:16AM EST71.0011.4128.0028.750.00-20200.00%
WYNN230203C000720002023-01-03 1:05PM EST72.0013.8330.2532.100.00--1136.72%
WYNN230203C000730002023-01-20 10:00AM EST73.0026.5529.2531.350.00-55145.31%
WYNN230203C000740002023-01-27 11:46AM EST74.0029.9628.5030.35+4.81+19.13%12150.49%
WYNN230203C000750002023-01-26 9:42AM EST75.0026.5027.2029.400.00-41135.74%
WYNN230203C000770002023-01-27 9:33AM EST77.0025.9525.6526.85+2.00+8.35%627121.88%
WYNN230203C000780002023-01-24 3:33PM EST78.0021.4924.4026.100.00-65117.38%
WYNN230203C000800002023-01-27 1:42PM EST80.0023.8822.5524.00+5.38+29.08%327110.45%
WYNN230203C000810002023-01-27 1:57PM EST81.0022.7621.4023.05+4.12+22.10%322101.95%
WYNN230203C000820002023-01-19 2:50PM EST82.0017.6520.2522.250.00--499.61%
WYNN230203C000830002023-01-09 2:09PM EST83.0013.0719.7020.750.00-1493.36%
WYNN230203C000840002023-01-27 1:47PM EST84.0020.1618.7519.60+5.28+35.48%412084.96%
WYNN230203C000850002023-01-27 12:38PM EST85.0019.3017.7018.60+1.85+10.60%92278.71%
WYNN230203C000860002023-01-27 11:48AM EST86.0017.9216.5517.90+15.01+515.81%2180.57%
WYNN230203C000870002023-01-24 2:48PM EST87.0012.4815.7016.450.00-13363.28%
WYNN230203C000880002023-01-27 1:33PM EST88.0015.9714.7015.70+4.82+43.23%72470.51%
WYNN230203C000890002023-01-26 10:07AM EST89.0012.5013.6514.700.00-21464.65%
WYNN230203C000900002023-01-27 2:20PM EST90.0013.5512.7513.25+1.84+15.71%26365.23%
WYNN230203C000910002023-01-27 1:58PM EST91.0012.8011.8512.90+1.55+13.78%404267.19%
WYNN230203C000920002023-01-27 3:51PM EST92.0011.3510.8511.25+1.10+10.73%431956.84%
WYNN230203C000930002023-01-27 11:32AM EST93.0010.949.8010.75+2.59+31.02%3953.71%
WYNN230203C000940002023-01-27 12:28PM EST94.0010.439.059.45+1.86+21.70%455056.45%
WYNN230203C000950002023-01-27 2:48PM EST95.008.668.158.75+0.94+12.18%237651.71%
WYNN230203C000960002023-01-27 11:47AM EST96.008.257.257.60+1.25+17.86%111151.56%
WYNN230203C000970002023-01-27 2:14PM EST97.007.056.356.95+0.35+5.22%184955.57%
WYNN230203C000980002023-01-27 2:56PM EST98.006.115.505.95+1.04+20.51%810649.90%
WYNN230203C000990002023-01-27 3:45PM EST99.005.114.755.00+0.63+14.06%135745.12%
WYNN230203C001000002023-01-27 3:55PM EST100.004.094.004.20-0.26-5.98%2,5901,35543.12%
WYNN230203C001010002023-01-27 3:59PM EST101.003.383.353.50+0.28+9.03%4432342.14%
WYNN230203C001020002023-01-27 3:39PM EST102.003.222.712.90+0.48+17.52%657641.90%
WYNN230203C001030002023-01-27 3:28PM EST103.002.682.162.34+0.29+12.13%10328241.21%
WYNN230203C001040002023-01-27 3:49PM EST104.001.881.731.89-0.17-8.29%1361,06441.28%
WYNN230203C001050002023-01-27 3:56PM EST105.001.381.331.43-0.11-7.38%22323439.99%
WYNN230203C001060002023-01-27 3:52PM EST106.001.101.021.14-0.01-0.90%10513740.63%
WYNN230203C001070002023-01-27 3:55PM EST107.000.780.730.86-0.25-24.27%685940.33%
WYNN230203C001080002023-01-27 3:42PM EST108.000.710.530.67-0.08-10.13%8115140.87%
WYNN230203C001090002023-01-27 3:35PM EST109.000.550.380.51+0.05+10.00%564141.21%
WYNN230203C001100002023-01-27 3:57PM EST110.000.300.270.37-0.12-28.57%17524341.07%
WYNN230203C001150002023-01-27 3:59PM EST115.000.150.040.15-0.01-6.25%1509648.24%
WYNN230203C001200002023-01-26 3:59PM EST120.000.050.010.310.00-51863.28%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN230203P000450002023-01-09 1:16PM EST45.000.040.000.020.00--30206.25%
WYNN230203P000550002023-01-10 3:50PM EST55.000.040.000.020.00-44159.38%
WYNN230203P000600002023-01-06 9:55AM EST60.000.240.000.020.00-15137.50%
WYNN230203P000650002023-01-24 9:59AM EST65.000.020.000.030.00-1431123.44%
WYNN230203P000690002023-01-25 9:30AM EST69.000.030.000.030.00-718107.81%
WYNN230203P000700002023-01-23 10:34AM EST70.000.020.000.030.00-279104.69%
WYNN230203P000710002023-01-20 2:09PM EST71.000.040.000.050.00-323107.03%
WYNN230203P000720002023-01-24 2:18PM EST72.000.020.000.030.00-3112098.44%
WYNN230203P000730002023-01-20 12:46PM EST73.000.060.000.030.00-151894.53%
WYNN230203P000740002023-01-24 10:17AM EST74.000.030.010.030.00-606793.75%
WYNN230203P000750002023-01-26 9:47AM EST75.000.010.000.050.00-62292.97%
WYNN230203P000760002023-01-11 1:21PM EST76.000.230.000.030.00-3384.38%
WYNN230203P000770002023-01-11 10:12AM EST77.000.220.000.030.00-51181.25%
WYNN230203P000780002023-01-20 9:35AM EST78.000.270.000.030.00-3878.13%
WYNN230203P000790002023-01-23 3:10PM EST79.000.060.000.030.00-6775.00%
WYNN230203P000800002023-01-27 11:59AM EST80.000.020.000.03-0.02-50.00%67471.09%
WYNN230203P000810002023-01-24 11:42AM EST81.000.060.000.030.00-92567.97%
WYNN230203P000820002023-01-13 11:49AM EST82.000.260.000.100.00-23875.39%
WYNN230203P000830002023-01-27 2:58PM EST83.000.020.000.12-0.31-93.94%14373.83%
WYNN230203P000840002023-01-27 1:29PM EST84.000.020.020.04-0.58-96.67%11664.06%
WYNN230203P000850002023-01-27 3:47PM EST85.000.030.020.04-0.11-78.57%16960.55%
WYNN230203P000860002023-01-27 12:16PM EST86.000.030.020.04-0.17-85.00%22057.42%
WYNN230203P000870002023-01-20 12:50PM EST87.000.360.030.050.00-107156.25%
WYNN230203P000880002023-01-27 11:35AM EST88.000.050.040.06-0.06-54.55%58754.69%
WYNN230203P000890002023-01-27 12:34PM EST89.000.060.050.18-0.05-45.45%414558.98%
WYNN230203P000900002023-01-27 3:45PM EST90.000.060.060.09-0.08-57.14%7226651.17%
WYNN230203P000910002023-01-27 11:34AM EST91.000.100.080.10-0.07-41.18%6110150.20%
WYNN230203P000920002023-01-27 10:44AM EST92.000.160.090.19-0.09-36.00%22552.93%
WYNN230203P000930002023-01-26 2:32PM EST93.000.310.120.180.00-424148.24%
WYNN230203P000940002023-01-27 3:46PM EST94.000.170.160.33-0.19-52.78%24251.37%
WYNN230203P000950002023-01-27 3:45PM EST95.000.220.220.29-0.19-46.34%35145445.31%
WYNN230203P000960002023-01-27 1:56PM EST96.000.320.300.39-0.31-49.21%3113544.58%
WYNN230203P000970002023-01-27 3:31PM EST97.000.450.410.51-0.23-33.82%11122143.60%
WYNN230203P000980002023-01-27 3:58PM EST98.000.560.570.68-0.33-37.08%63718643.07%
WYNN230203P000990002023-01-27 3:57PM EST99.000.810.760.85-0.27-25.00%51821841.58%
WYNN230203P001000002023-01-27 3:54PM EST100.001.091.011.13-0.28-20.44%20051641.50%
WYNN230203P001010002023-01-27 3:46PM EST101.001.271.321.46-0.46-26.59%2546341.19%
WYNN230203P001020002023-01-27 3:49PM EST102.001.691.691.83-0.46-21.40%778440.48%
WYNN230203P001030002023-01-27 3:58PM EST103.002.252.142.28-0.34-13.13%11237539.99%
WYNN230203P001050002023-01-27 1:42PM EST105.002.813.253.50-1.29-31.46%30941.09%
WYNN230203P001100002023-01-27 3:16PM EST110.006.747.057.50-1.36-16.79%3744.82%