La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 446,74 -1 906,01 (-3,27 %)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00070000 | 2024-04-19 10:06AM EDT | 70.00 | 27.13 | 24.50 | 28.35 | 0.00 | - | 3 | 3 | 98.44% |
| WYNN240517C00075000 | 2024-04-15 2:30PM EDT | 75.00 | 24.80 | 20.00 | 21.85 | 0.00 | - | - | 4 | 123.63% |
| WYNN240517C00080000 | 2024-05-01 1:52PM EDT | 80.00 | 13.35 | 14.40 | 16.75 | 0.00 | - | 1 | 64 | 92.19% |
| WYNN240517C00084000 | 2024-04-30 3:51PM EDT | 84.00 | 8.60 | 10.70 | 13.95 | 0.00 | - | - | 7 | 115.77% |
| WYNN240517C00085000 | 2024-05-09 9:36AM EDT | 85.00 | 11.00 | 11.10 | 11.75 | 0.00 | - | 20 | 438 | 67.97% |
| WYNN240517C00086000 | 2024-04-30 3:54PM EDT | 86.00 | 6.95 | 8.45 | 11.00 | 0.00 | - | - | 1 | 73.49% |
| WYNN240517C00087000 | 2024-05-02 9:48AM EDT | 87.00 | 7.50 | 7.60 | 10.05 | 0.00 | - | 1 | 7 | 69.92% |
| WYNN240517C00088000 | 2024-05-09 10:56AM EDT | 88.00 | 9.45 | 6.70 | 8.85 | 0.00 | - | 20 | 9 | 57.42% |
| WYNN240517C00089000 | 2024-05-02 9:33AM EDT | 89.00 | 7.05 | 6.05 | 7.85 | 0.00 | - | - | 4 | 52.34% |
| WYNN240517C00090000 | 2024-05-10 3:12PM EDT | 90.00 | 5.90 | 6.20 | 6.75 | -1.60 | -21.33% | 4 | 91 | 43.65% |
| WYNN240517C00091000 | 2024-05-07 9:37AM EDT | 91.00 | 7.20 | 5.25 | 5.80 | 0.00 | - | 6 | 109 | 40.28% |
| WYNN240517C00092000 | 2024-05-08 9:59AM EDT | 92.00 | 4.80 | 4.35 | 5.80 | 0.00 | - | 2 | 71 | 60.11% |
| WYNN240517C00092500 | 2024-05-08 3:35PM EDT | 92.50 | 4.80 | 2.51 | 4.30 | +1.16 | +31.87% | 1 | 394 | 32.32% |
| WYNN240517C00093000 | 2024-05-09 1:02PM EDT | 93.00 | 4.90 | 1.75 | 3.95 | 0.00 | - | 1 | 72 | 33.64% |
| WYNN240517C00094000 | 2024-05-10 2:16PM EDT | 94.00 | 2.63 | 2.69 | 2.93 | -0.97 | -26.94% | 523 | 1,571 | 27.15% |
| WYNN240517C00095000 | 2024-05-10 3:40PM EDT | 95.00 | 1.91 | 2.04 | 2.15 | -1.34 | -41.23% | 106 | 434 | 25.39% |
| WYNN240517C00096000 | 2024-05-10 3:59PM EDT | 96.00 | 1.51 | 1.41 | 1.52 | -0.89 | -37.08% | 253 | 433 | 24.76% |
| WYNN240517C00097000 | 2024-05-10 3:56PM EDT | 97.00 | 0.97 | 0.90 | 0.99 | -0.63 | -39.38% | 284 | 470 | 23.80% |
| WYNN240517C00097500 | 2024-05-10 3:56PM EDT | 97.50 | 0.80 | 0.70 | 0.82 | -0.64 | -44.44% | 683 | 416 | 24.27% |
| WYNN240517C00098000 | 2024-05-10 3:59PM EDT | 98.00 | 0.60 | 0.52 | 0.66 | -0.62 | -50.82% | 874 | 1,532 | 24.41% |
| WYNN240517C00099000 | 2024-05-10 3:56PM EDT | 99.00 | 0.36 | 0.30 | 0.38 | -0.50 | -58.14% | 266 | 206 | 23.83% |
| WYNN240517C00100000 | 2024-05-10 3:36PM EDT | 100.00 | 0.16 | 0.17 | 0.21 | -0.30 | -65.22% | 301 | 6,792 | 23.63% |
| WYNN240517C00101000 | 2024-05-10 3:28PM EDT | 101.00 | 0.09 | 0.09 | 0.14 | -0.21 | -70.00% | 82 | 156 | 25.00% |
| WYNN240517C00102000 | 2024-05-10 3:48PM EDT | 102.00 | 0.06 | 0.05 | 0.12 | -0.17 | -73.91% | 191 | 193 | 27.83% |
| WYNN240517C00103000 | 2024-05-10 10:13AM EDT | 103.00 | 0.09 | 0.02 | 1.30 | -0.04 | -30.77% | 3 | 248 | 51.07% |
| WYNN240517C00104000 | 2024-05-10 11:59AM EDT | 104.00 | 0.03 | 0.02 | 0.13 | -0.04 | -57.14% | 2 | 139 | 35.55% |
| WYNN240517C00105000 | 2024-05-10 3:22PM EDT | 105.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 129 | 3,696 | 36.91% |
| WYNN240517C00106000 | 2024-05-09 3:06PM EDT | 106.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 10 | 95 | 37.50% |
| WYNN240517C00107000 | 2024-05-08 10:48AM EDT | 107.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 166 | 52.54% |
| WYNN240517C00108000 | 2024-05-10 3:21PM EDT | 108.00 | 0.03 | 0.01 | 1.00 | +0.01 | +50.00% | 5 | 41 | 67.09% |
| WYNN240517C00109000 | 2024-05-08 9:45AM EDT | 109.00 | 0.01 | 0.01 | 0.68 | 0.00 | - | 1 | 89 | 64.16% |
| WYNN240517C00110000 | 2024-05-10 3:20PM EDT | 110.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 12 | 10,649 | 46.68% |
| WYNN240517C00111000 | 2024-05-10 3:36PM EDT | 111.00 | 0.01 | 0.00 | 1.27 | -0.14 | -93.33% | 13 | 4 | 83.20% |
| WYNN240517C00115000 | 2024-05-10 3:21PM EDT | 115.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 11,193 | 66.80% |
| WYNN240517C00120000 | 2024-05-08 12:33PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 284 | 54.69% |
| WYNN240517C00125000 | 2024-05-10 2:39PM EDT | 125.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 24 | 129.00% |
| WYNN240517C00130000 | 2024-05-07 3:53PM EDT | 130.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 58 | 143.16% |
| WYNN240517C00135000 | 2024-05-07 3:53PM EDT | 135.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 20 | 156.45% |
| WYNN240517C00145000 | 2024-05-07 3:59PM EDT | 145.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 10 | 202.44% |
| WYNN240517C00155000 | 2024-04-11 1:32PM EDT | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 121.88% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00055000 | 2024-04-15 10:21AM EDT | 55.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 5 | 15 | 290.04% |
| WYNN240517P00065000 | 2024-03-18 11:09AM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 10 | 123.83% |
| WYNN240517P00070000 | 2024-05-07 3:52PM EDT | 70.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 12 | 16 | 162.01% |
| WYNN240517P00075000 | 2024-05-09 9:36AM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 30 | 133.69% |
| WYNN240517P00080000 | 2024-05-10 3:17PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 32 | 933 | 54.69% |
| WYNN240517P00084000 | 2024-05-10 2:12PM EDT | 84.00 | 0.03 | 0.01 | 0.20 | -0.02 | -40.00% | 2 | 33 | 55.86% |
| WYNN240517P00085000 | 2024-05-09 3:45PM EDT | 85.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 33 | 393 | 51.95% |
| WYNN240517P00086000 | 2024-05-08 9:45AM EDT | 86.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 1 | 85 | 74.80% |
| WYNN240517P00087000 | 2024-05-10 3:36PM EDT | 87.00 | 0.03 | 0.00 | 1.29 | -0.04 | -57.14% | 6 | 108 | 69.43% |
| WYNN240517P00087500 | 2024-05-07 3:49PM EDT | 87.50 | 0.15 | 0.00 | 1.29 | 0.00 | - | 2 | 40 | 66.70% |
| WYNN240517P00088000 | 2024-05-10 9:58AM EDT | 88.00 | 0.01 | 0.02 | 0.12 | -0.10 | -90.91% | 2 | 41 | 41.02% |
| WYNN240517P00089000 | 2024-05-09 3:46PM EDT | 89.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 21 | 235 | 33.01% |
| WYNN240517P00090000 | 2024-05-10 10:39AM EDT | 90.00 | 0.05 | 0.03 | 0.75 | +0.01 | +25.00% | 2 | 1,347 | 56.10% |
| WYNN240517P00091000 | 2024-05-10 3:33PM EDT | 91.00 | 0.10 | 0.07 | 0.11 | +0.02 | +25.00% | 12 | 839 | 27.93% |
| WYNN240517P00092000 | 2024-05-10 3:26PM EDT | 92.00 | 0.16 | 0.11 | 0.19 | +0.06 | +60.00% | 55 | 516 | 27.44% |
| WYNN240517P00092500 | 2024-05-10 3:06PM EDT | 92.50 | 0.25 | 0.15 | 0.21 | +0.12 | +92.31% | 144 | 752 | 25.88% |
| WYNN240517P00093000 | 2024-05-10 3:53PM EDT | 93.00 | 0.26 | 0.22 | 0.27 | +0.02 | +8.33% | 150 | 1,050 | 25.49% |
| WYNN240517P00094000 | 2024-05-10 3:57PM EDT | 94.00 | 0.42 | 0.43 | 0.48 | +0.06 | +16.67% | 282 | 652 | 25.73% |
| WYNN240517P00095000 | 2024-05-10 3:58PM EDT | 95.00 | 0.69 | 0.72 | 0.76 | +0.08 | +13.11% | 137 | 4,516 | 25.39% |
| WYNN240517P00096000 | 2024-05-10 3:59PM EDT | 96.00 | 1.13 | 1.11 | 1.17 | +0.34 | +43.04% | 119 | 285 | 25.54% |
| WYNN240517P00097000 | 2024-05-10 3:54PM EDT | 97.00 | 1.68 | 1.54 | 1.69 | +0.44 | +35.48% | 169 | 140 | 25.54% |
| WYNN240517P00097500 | 2024-05-10 2:39PM EDT | 97.50 | 2.36 | 1.85 | 2.03 | +0.85 | +56.29% | 47 | 593 | 26.27% |
| WYNN240517P00098000 | 2024-05-10 3:24PM EDT | 98.00 | 2.67 | 2.20 | 2.41 | +0.97 | +57.06% | 54 | 169 | 27.30% |
| WYNN240517P00099000 | 2024-05-09 3:29PM EDT | 99.00 | 2.40 | 2.90 | 5.00 | 0.00 | - | 7 | 163 | 65.67% |
| WYNN240517P00100000 | 2024-05-09 3:49PM EDT | 100.00 | 3.30 | 3.80 | 4.35 | 0.00 | - | 6 | 1,187 | 37.99% |
| WYNN240517P00101000 | 2024-05-09 10:16AM EDT | 101.00 | 4.34 | 4.20 | 6.65 | 0.00 | - | 5 | 49 | 71.97% |
| WYNN240517P00102000 | 2024-05-07 10:58AM EDT | 102.00 | 5.15 | 5.45 | 6.00 | 0.00 | - | 5 | 38 | 38.48% |
| WYNN240517P00103000 | 2024-05-08 3:37PM EDT | 103.00 | 7.61 | 5.05 | 7.10 | 0.00 | - | 29 | 31 | 46.05% |
| WYNN240517P00104000 | 2024-05-08 3:35PM EDT | 104.00 | 8.52 | 7.30 | 8.15 | 0.00 | - | 2 | 11 | 52.00% |
| WYNN240517P00105000 | 2024-05-09 1:52PM EDT | 105.00 | 7.77 | 6.95 | 9.10 | 0.00 | - | 11 | 849 | 54.59% |
| WYNN240517P00106000 | 2024-05-08 3:35PM EDT | 106.00 | 10.51 | 8.40 | 10.10 | 0.00 | - | 11 | 9 | 58.69% |
| WYNN240517P00107000 | 2024-05-01 12:55PM EDT | 107.00 | 14.14 | 8.90 | 12.00 | 0.00 | - | - | 1 | 89.21% |
| WYNN240517P00110000 | 2024-04-18 12:54PM EDT | 110.00 | 13.65 | 12.90 | 15.10 | 0.00 | - | 12 | 162 | 69.73% |
| WYNN240517P00115000 | 2024-04-12 11:07AM EDT | 115.00 | 13.20 | 16.95 | 18.95 | 0.00 | - | 1 | 0 | 83.79% |
| WYNN240517P00120000 | 2024-05-07 3:18PM EDT | 120.00 | 23.02 | 22.00 | 23.95 | 0.00 | - | - | 0 | 98.83% |
