WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN230609C000650002023-05-19 9:44AM EDT65.0044.3134.9535.900.00-10141.80%
WYNN230609C000800002023-05-30 9:39AM EDT80.0020.9520.0021.100.00-1294.73%
WYNN230609C000900002023-06-02 10:10AM EDT90.009.4010.1510.95+2.65+39.26%81952.25%
WYNN230609C000920002023-06-01 9:37AM EDT92.005.608.309.100.00-3350.68%
WYNN230609C000950002023-06-02 2:35PM EDT95.006.705.706.15+3.30+97.06%81249.37%
WYNN230609C000970002023-06-02 2:45PM EDT97.005.004.154.50+2.78+125.23%166145.36%
WYNN230609C000980002023-06-02 3:50PM EDT98.003.443.403.65+1.71+98.84%8817841.70%
WYNN230609C001000002023-06-02 3:53PM EDT100.002.262.232.31+1.20+113.21%56276138.50%
WYNN230609C001010002023-06-02 3:59PM EDT101.001.751.751.81+0.92+110.84%1,07534438.09%
WYNN230609C001020002023-06-02 3:59PM EDT102.001.401.371.40+0.79+129.51%4,90247537.99%
WYNN230609C001030002023-06-02 3:57PM EDT103.001.061.041.07+0.53+100.00%75613138.09%
WYNN230609C001040002023-06-02 3:52PM EDT104.000.820.770.89+0.32+64.00%19034940.09%
WYNN230609C001050002023-06-02 3:59PM EDT105.000.650.600.70+0.41+170.83%1,70559540.92%
WYNN230609C001060002023-06-02 3:56PM EDT106.000.470.440.55+0.24+104.35%25111241.80%
WYNN230609C001070002023-06-02 3:59PM EDT107.000.390.340.43+0.24+160.00%8278942.58%
WYNN230609C001080002023-06-02 3:56PM EDT108.000.280.280.31+0.13+86.67%8,57011142.48%
WYNN230609C001090002023-06-02 3:58PM EDT109.000.230.170.26+0.09+64.29%9042744.14%
WYNN230609C001100002023-06-02 3:50PM EDT110.000.200.160.19+0.12+150.00%21272544.34%
WYNN230609C001110002023-06-02 3:01PM EDT111.000.170.060.160.00-263745.90%
WYNN230609C001120002023-06-02 3:00PM EDT112.000.140.040.14-0.24-63.16%576247.66%
WYNN230609C001130002023-06-02 2:33PM EDT113.000.100.020.09+0.02+25.00%224946.68%
WYNN230609C001140002023-06-02 1:30PM EDT114.000.140.020.15-0.02-12.50%116054.39%
WYNN230609C001150002023-06-02 3:07PM EDT115.000.060.010.08+0.01+20.00%1004651.17%
WYNN230609C001160002023-06-02 3:21PM EDT116.000.030.010.13-0.03-50.00%117052.73%
WYNN230609C001170002023-05-26 12:55PM EDT117.000.130.010.240.00-410960.94%
WYNN230609C001180002023-06-02 2:30PM EDT118.000.100.000.09+0.04+66.67%71554.30%
WYNN230609C001190002023-05-31 9:40AM EDT119.000.030.000.080.00-1355.86%
WYNN230609C001200002023-06-02 11:14AM EDT120.000.050.000.08+0.02+66.67%12,08458.20%
WYNN230609C001210002023-05-23 11:57AM EDT121.000.060.000.090.00-1561.33%
WYNN230609C001220002023-05-19 3:20PM EDT122.000.240.000.120.00-31366.02%
WYNN230609C001230002023-05-31 3:36PM EDT123.000.030.000.120.00-11268.36%
WYNN230609C001250002023-05-30 10:18AM EDT125.000.050.000.100.00-22371.09%
WYNN230609C001300002023-05-30 3:56PM EDT130.000.030.000.110.00-61182.81%
WYNN230609C001350002023-05-03 12:34PM EDT135.000.170.000.110.00-1192.97%
WYNN230609C001450002023-05-17 9:50AM EDT145.000.600.000.100.00--50110.94%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN230609P000600002023-05-26 1:05PM EDT60.000.050.000.030.00-24137.50%
WYNN230609P000750002023-06-02 1:19PM EDT75.000.040.010.040.00-7514085.94%
WYNN230609P000800002023-06-01 1:36PM EDT80.000.050.010.110.00-524277.34%
WYNN230609P000850002023-06-02 12:54PM EDT85.000.100.030.18-0.04-28.57%7723464.84%
WYNN230609P000890002023-06-02 11:36AM EDT89.000.140.070.24-0.31-68.89%23953.52%
WYNN230609P000900002023-06-02 3:06PM EDT90.000.130.130.20-0.31-70.45%6535650.10%
WYNN230609P000930002023-06-02 3:34PM EDT93.000.260.240.29-0.81-75.70%299943.65%
WYNN230609P000940002023-06-02 1:56PM EDT94.000.270.310.37-0.95-77.87%2916641.99%
WYNN230609P000950002023-06-02 3:05PM EDT95.000.510.410.48-1.12-68.71%6921240.63%
WYNN230609P000960002023-06-02 3:55PM EDT96.000.620.570.63-1.45-70.05%34513439.40%
WYNN230609P000970002023-06-02 3:46PM EDT97.000.840.760.88-1.45-63.32%5550739.50%
WYNN230609P000980002023-06-02 3:48PM EDT98.001.051.031.11-1.82-63.41%9811037.92%
WYNN230609P000990002023-06-02 3:50PM EDT99.001.431.381.43-1.97-57.94%12125936.94%
WYNN230609P001000002023-06-02 3:57PM EDT100.001.821.741.84-2.45-57.38%1268636.33%
WYNN230609P001010002023-06-02 3:57PM EDT101.002.422.312.38-1.58-39.50%14039636.67%
WYNN230609P001020002023-06-02 3:33PM EDT102.002.932.912.99-1.72-36.99%8513136.87%
WYNN230609P001030002023-06-02 2:29PM EDT103.003.153.603.70-2.25-41.67%15116637.70%
WYNN230609P001040002023-06-02 3:52PM EDT104.004.434.254.55-1.37-23.62%856840.28%
WYNN230609P001050002023-06-02 3:25PM EDT105.004.995.055.50-3.06-38.01%27412144.48%
WYNN230609P001060002023-06-02 3:54PM EDT106.006.005.856.40-3.13-34.28%205847.02%
WYNN230609P001070002023-06-02 2:17PM EDT107.006.286.757.25-2.61-29.36%94147.66%
WYNN230609P001080002023-06-02 1:18PM EDT108.007.207.258.40-3.90-35.14%126156.20%
WYNN230609P001090002023-05-31 1:24PM EDT109.0012.058.609.200.00-29254.64%
WYNN230609P001100002023-06-02 10:28AM EDT110.009.929.5510.15-1.58-13.74%38656.93%
WYNN230609P001110002023-05-30 9:44AM EDT111.0010.9510.3011.150.00-4460.79%
WYNN230609P001120002023-05-31 9:35AM EDT112.0014.5511.2012.150.00-16164.55%
WYNN230609P001130002023-06-02 11:13AM EDT113.0012.1112.3013.10-3.49-22.37%31666.26%
WYNN230609P001140002023-05-30 11:48AM EDT114.0015.1013.2014.200.00-1173.63%
WYNN230609P001150002023-05-30 10:30AM EDT115.0016.1414.3015.250.00-9055.47%
WYNN230609P001160002023-05-30 12:37PM EDT116.0016.9015.2516.250.00-3056.06%
WYNN230609P001170002023-05-31 10:39AM EDT117.0020.2016.3017.200.00-1058.59%
WYNN230609P001190002023-05-31 9:57AM EDT119.0021.7018.3019.150.00-1061.13%
WYNN230609P001200002023-05-31 10:14AM EDT120.0023.0019.2520.300.00-1069.14%
WYNN230609P001210002023-05-30 10:09AM EDT121.0021.2520.3021.200.00-1069.14%
WYNN230609P001240002023-05-19 9:33AM EDT124.0014.7023.3024.300.00-1081.64%
WYNN230609P001300002023-05-23 9:44AM EDT130.0024.3029.3030.300.00--096.29%
WYNN230609P001350002023-05-22 9:40AM EDT135.0024.0534.3035.700.00--0124.61%