Marchés français ouverture 31 min

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,09-1,39 (-1,46 %)
À la clôture : 04:00PM EDT
93,75 -0,34 (-0,36 %)
Échanges après Bourse : 07:27PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN240524C000750002024-05-02 3:17PM EDT75.0020.460.000.000.00--00.00%
WYNN240524C000800002024-04-30 3:13PM EDT80.0013.220.000.000.00--00.00%
WYNN240524C000850002024-04-25 10:20AM EDT85.0012.500.000.000.00--00.00%
WYNN240524C000880002024-05-01 10:07AM EDT88.007.200.000.000.00--00.00%
WYNN240524C000890002024-05-17 12:36PM EDT89.007.950.000.000.00-300.00%
WYNN240524C000900002024-05-22 9:41AM EDT90.006.160.000.000.00-6000.00%
WYNN240524C000920002024-05-17 3:51PM EDT92.004.750.000.000.00-2300.00%
WYNN240524C000930002024-05-23 10:26AM EDT93.002.100.000.000.00-100.00%
WYNN240524C000940002024-05-23 3:52PM EDT94.000.500.000.000.00-5000.00%
WYNN240524C000950002024-05-23 3:22PM EDT95.000.170.000.000.00-20206.25%
WYNN240524C000960002024-05-23 3:51PM EDT96.000.080.000.000.00-215012.50%
WYNN240524C000970002024-05-23 3:53PM EDT97.000.040.000.000.00-387012.50%
WYNN240524C000980002024-05-23 3:53PM EDT98.000.020.000.000.00-47025.00%
WYNN240524C000990002024-05-23 3:47PM EDT99.000.020.000.000.00-72025.00%
WYNN240524C001000002024-05-23 3:35PM EDT100.000.030.000.000.00-421025.00%
WYNN240524C001010002024-05-23 11:20AM EDT101.000.100.000.000.00-2025.00%
WYNN240524C001020002024-05-23 11:43AM EDT102.000.020.000.000.00-2050.00%
WYNN240524C001030002024-05-23 9:43AM EDT103.000.020.000.000.00-1050.00%
WYNN240524C001040002024-05-20 1:46PM EDT104.000.040.000.000.00-1050.00%
WYNN240524C001050002024-05-23 9:30AM EDT105.000.020.000.000.00-1050.00%
WYNN240524C001060002024-05-23 2:57PM EDT106.000.010.000.000.00-1050.00%
WYNN240524C001070002024-05-17 2:49PM EDT107.000.030.000.000.00-28050.00%
WYNN240524C001080002024-05-22 11:57AM EDT108.000.010.000.000.00-9050.00%
WYNN240524C001090002024-05-22 9:58AM EDT109.000.020.000.000.00-10050.00%
WYNN240524C001100002024-05-23 11:09AM EDT110.000.020.000.000.00-6050.00%
WYNN240524C001110002024-05-20 2:12PM EDT111.000.010.000.000.00-2050.00%
WYNN240524C001120002024-05-16 12:33PM EDT112.000.010.000.000.00-3050.00%
WYNN240524C001130002024-05-17 9:30AM EDT113.000.010.000.000.00-20050.00%
WYNN240524C001140002024-05-10 2:36PM EDT114.000.030.000.000.00-2050.00%
WYNN240524C001150002024-05-21 2:45PM EDT115.000.010.000.000.00-230050.00%
WYNN240524C001160002024-05-21 3:00PM EDT116.000.010.000.000.00-101050.00%
WYNN240524C001200002024-05-06 12:13PM EDT120.000.200.000.000.00-1050.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WYNN240524P000680002024-05-14 3:15PM EDT68.000.010.000.000.00--050.00%
WYNN240524P000690002024-05-16 9:37AM EDT69.000.010.000.000.00--050.00%
WYNN240524P000700002024-05-15 1:37PM EDT70.000.010.000.000.00--050.00%
WYNN240524P000710002024-05-15 10:37AM EDT71.000.010.000.000.00--050.00%
WYNN240524P000720002024-05-16 10:57AM EDT72.000.010.000.000.00--050.00%
WYNN240524P000730002024-05-17 9:55AM EDT73.000.010.000.000.00-9050.00%
WYNN240524P000750002024-05-08 1:10PM EDT75.000.010.000.000.00-3050.00%
WYNN240524P000800002024-05-22 9:58AM EDT80.000.010.000.000.00-12050.00%
WYNN240524P000810002024-05-23 10:41AM EDT81.000.010.000.000.00-1050.00%
WYNN240524P000820002024-05-23 11:17AM EDT82.000.010.000.000.00-12050.00%
WYNN240524P000850002024-05-22 11:23AM EDT85.000.030.000.000.00-5050.00%
WYNN240524P000860002024-04-30 3:43PM EDT86.001.240.000.000.00--050.00%
WYNN240524P000870002024-05-23 11:31AM EDT87.000.020.000.000.00-6050.00%
WYNN240524P000880002024-05-22 10:23AM EDT88.000.050.000.000.00-10025.00%
WYNN240524P000890002024-05-23 12:46PM EDT89.000.020.000.000.00-1025.00%
WYNN240524P000900002024-05-20 3:22PM EDT90.000.030.000.000.00-8025.00%
WYNN240524P000910002024-05-22 10:16AM EDT91.000.060.000.000.00-10012.50%
WYNN240524P000920002024-05-23 3:12PM EDT92.000.070.000.000.00-74012.50%
WYNN240524P000930002024-05-23 3:55PM EDT93.000.140.000.000.00-15806.25%
WYNN240524P000940002024-05-23 3:27PM EDT94.000.660.000.000.00-15800.78%
WYNN240524P000950002024-05-23 3:58PM EDT95.001.190.000.000.00-22500.00%
WYNN240524P000960002024-05-23 3:59PM EDT96.002.260.000.000.00-14500.00%
WYNN240524P000970002024-05-23 3:30PM EDT97.003.660.000.000.00-9100.00%
WYNN240524P000980002024-05-23 3:23PM EDT98.004.250.000.000.00-4300.00%
WYNN240524P000990002024-05-22 3:18PM EDT99.003.990.000.000.00-4800.00%
WYNN240524P001000002024-05-23 11:19AM EDT100.005.360.000.000.00-1400.00%
WYNN240524P001010002024-05-22 3:12PM EDT101.005.710.000.000.00-3200.00%
WYNN240524P001020002024-05-22 3:18PM EDT102.006.880.000.000.00-6700.00%
WYNN240524P001030002024-05-22 3:15PM EDT103.007.860.000.000.00-10900.00%
WYNN240524P001040002024-05-17 2:28PM EDT104.007.030.000.000.00-1600.00%
WYNN240524P001050002024-05-09 1:20PM EDT105.008.350.000.000.00-200.00%
WYNN240524P001060002024-05-09 9:39AM EDT106.0010.100.000.000.00-1600.00%
WYNN240524P001070002024-05-17 2:30PM EDT107.0010.020.000.000.00-1600.00%
WYNN240524P001100002024-04-12 3:15PM EDT110.0010.0912.0015.600.00-180.00%
WYNN240524P001110002024-05-08 3:42PM EDT111.0015.590.000.000.00-1600.00%