La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 927,60 -2,40 (-0,12 %) BTC-EUR
21 120,14 -124,65 (-0,59 %)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230203C00050000 | 2022-12-28 10:02AM EST | 50.00 | 33.50 | 52.45 | 54.00 | 0.00 | - | - | 5 | 264.06% |
| WYNN230203C00055000 | 2023-01-05 11:57AM EST | 55.00 | 36.05 | 47.50 | 48.75 | 0.00 | - | - | 1 | 213.67% |
| WYNN230203C00060000 | 2022-12-28 10:09AM EST | 60.00 | 23.50 | 42.60 | 44.05 | 0.00 | - | - | 15 | 216.80% |
| WYNN230203C00065000 | 2023-01-26 11:55AM EST | 65.00 | 37.81 | 37.40 | 39.00 | 0.00 | - | 3 | 4 | 173.83% |
| WYNN230203C00069000 | 2023-01-24 9:45AM EST | 69.00 | 30.58 | 33.40 | 34.85 | 0.00 | - | 2 | 3 | 143.36% |
| WYNN230203C00070000 | 2023-01-23 3:03PM EST | 70.00 | 30.28 | 32.10 | 34.15 | 0.00 | - | 1 | 4 | 138.67% |
| WYNN230203C00071000 | 2022-12-23 10:16AM EST | 71.00 | 11.41 | 28.00 | 28.75 | 0.00 | - | 20 | 20 | 0.00% |
| WYNN230203C00072000 | 2023-01-03 1:05PM EST | 72.00 | 13.83 | 30.25 | 32.10 | 0.00 | - | - | 1 | 136.72% |
| WYNN230203C00073000 | 2023-01-20 10:00AM EST | 73.00 | 26.55 | 29.25 | 31.35 | 0.00 | - | 5 | 5 | 145.31% |
| WYNN230203C00074000 | 2023-01-27 11:46AM EST | 74.00 | 29.96 | 28.50 | 30.35 | +4.81 | +19.13% | 1 | 2 | 150.49% |
| WYNN230203C00075000 | 2023-01-26 9:42AM EST | 75.00 | 26.50 | 27.20 | 29.40 | 0.00 | - | 4 | 1 | 135.74% |
| WYNN230203C00077000 | 2023-01-27 9:33AM EST | 77.00 | 25.95 | 25.65 | 26.85 | +2.00 | +8.35% | 6 | 27 | 121.88% |
| WYNN230203C00078000 | 2023-01-24 3:33PM EST | 78.00 | 21.49 | 24.40 | 26.10 | 0.00 | - | 6 | 5 | 117.38% |
| WYNN230203C00080000 | 2023-01-27 1:42PM EST | 80.00 | 23.88 | 22.55 | 24.00 | +5.38 | +29.08% | 3 | 27 | 110.45% |
| WYNN230203C00081000 | 2023-01-27 1:57PM EST | 81.00 | 22.76 | 21.40 | 23.05 | +4.12 | +22.10% | 32 | 2 | 101.95% |
| WYNN230203C00082000 | 2023-01-19 2:50PM EST | 82.00 | 17.65 | 20.25 | 22.25 | 0.00 | - | - | 4 | 99.61% |
| WYNN230203C00083000 | 2023-01-09 2:09PM EST | 83.00 | 13.07 | 19.70 | 20.75 | 0.00 | - | 1 | 4 | 93.36% |
| WYNN230203C00084000 | 2023-01-27 1:47PM EST | 84.00 | 20.16 | 18.75 | 19.60 | +5.28 | +35.48% | 4 | 120 | 84.96% |
| WYNN230203C00085000 | 2023-01-27 12:38PM EST | 85.00 | 19.30 | 17.70 | 18.60 | +1.85 | +10.60% | 9 | 22 | 78.71% |
| WYNN230203C00086000 | 2023-01-27 11:48AM EST | 86.00 | 17.92 | 16.55 | 17.90 | +15.01 | +515.81% | 2 | 1 | 80.57% |
| WYNN230203C00087000 | 2023-01-24 2:48PM EST | 87.00 | 12.48 | 15.70 | 16.45 | 0.00 | - | 1 | 33 | 63.28% |
| WYNN230203C00088000 | 2023-01-27 1:33PM EST | 88.00 | 15.97 | 14.70 | 15.70 | +4.82 | +43.23% | 7 | 24 | 70.51% |
| WYNN230203C00089000 | 2023-01-26 10:07AM EST | 89.00 | 12.50 | 13.65 | 14.70 | 0.00 | - | 2 | 14 | 64.65% |
| WYNN230203C00090000 | 2023-01-27 2:20PM EST | 90.00 | 13.55 | 12.75 | 13.25 | +1.84 | +15.71% | 2 | 63 | 65.23% |
| WYNN230203C00091000 | 2023-01-27 1:58PM EST | 91.00 | 12.80 | 11.85 | 12.90 | +1.55 | +13.78% | 40 | 42 | 67.19% |
| WYNN230203C00092000 | 2023-01-27 3:51PM EST | 92.00 | 11.35 | 10.85 | 11.25 | +1.10 | +10.73% | 43 | 19 | 56.84% |
| WYNN230203C00093000 | 2023-01-27 11:32AM EST | 93.00 | 10.94 | 9.80 | 10.75 | +2.59 | +31.02% | 3 | 9 | 53.71% |
| WYNN230203C00094000 | 2023-01-27 12:28PM EST | 94.00 | 10.43 | 9.05 | 9.45 | +1.86 | +21.70% | 45 | 50 | 56.45% |
| WYNN230203C00095000 | 2023-01-27 2:48PM EST | 95.00 | 8.66 | 8.15 | 8.75 | +0.94 | +12.18% | 23 | 76 | 51.71% |
| WYNN230203C00096000 | 2023-01-27 11:47AM EST | 96.00 | 8.25 | 7.25 | 7.60 | +1.25 | +17.86% | 1 | 111 | 51.56% |
| WYNN230203C00097000 | 2023-01-27 2:14PM EST | 97.00 | 7.05 | 6.35 | 6.95 | +0.35 | +5.22% | 18 | 49 | 55.57% |
| WYNN230203C00098000 | 2023-01-27 2:56PM EST | 98.00 | 6.11 | 5.50 | 5.95 | +1.04 | +20.51% | 8 | 106 | 49.90% |
| WYNN230203C00099000 | 2023-01-27 3:45PM EST | 99.00 | 5.11 | 4.75 | 5.00 | +0.63 | +14.06% | 13 | 57 | 45.12% |
| WYNN230203C00100000 | 2023-01-27 3:55PM EST | 100.00 | 4.09 | 4.00 | 4.20 | -0.26 | -5.98% | 2,590 | 1,355 | 43.12% |
| WYNN230203C00101000 | 2023-01-27 3:59PM EST | 101.00 | 3.38 | 3.35 | 3.50 | +0.28 | +9.03% | 44 | 323 | 42.14% |
| WYNN230203C00102000 | 2023-01-27 3:39PM EST | 102.00 | 3.22 | 2.71 | 2.90 | +0.48 | +17.52% | 65 | 76 | 41.90% |
| WYNN230203C00103000 | 2023-01-27 3:28PM EST | 103.00 | 2.68 | 2.16 | 2.34 | +0.29 | +12.13% | 103 | 282 | 41.21% |
| WYNN230203C00104000 | 2023-01-27 3:49PM EST | 104.00 | 1.88 | 1.73 | 1.89 | -0.17 | -8.29% | 136 | 1,064 | 41.28% |
| WYNN230203C00105000 | 2023-01-27 3:56PM EST | 105.00 | 1.38 | 1.33 | 1.43 | -0.11 | -7.38% | 223 | 234 | 39.99% |
| WYNN230203C00106000 | 2023-01-27 3:52PM EST | 106.00 | 1.10 | 1.02 | 1.14 | -0.01 | -0.90% | 105 | 137 | 40.63% |
| WYNN230203C00107000 | 2023-01-27 3:55PM EST | 107.00 | 0.78 | 0.73 | 0.86 | -0.25 | -24.27% | 68 | 59 | 40.33% |
| WYNN230203C00108000 | 2023-01-27 3:42PM EST | 108.00 | 0.71 | 0.53 | 0.67 | -0.08 | -10.13% | 81 | 151 | 40.87% |
| WYNN230203C00109000 | 2023-01-27 3:35PM EST | 109.00 | 0.55 | 0.38 | 0.51 | +0.05 | +10.00% | 56 | 41 | 41.21% |
| WYNN230203C00110000 | 2023-01-27 3:57PM EST | 110.00 | 0.30 | 0.27 | 0.37 | -0.12 | -28.57% | 175 | 243 | 41.07% |
| WYNN230203C00115000 | 2023-01-27 3:59PM EST | 115.00 | 0.15 | 0.04 | 0.15 | -0.01 | -6.25% | 150 | 96 | 48.24% |
| WYNN230203C00120000 | 2023-01-26 3:59PM EST | 120.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 5 | 18 | 63.28% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230203P00045000 | 2023-01-09 1:16PM EST | 45.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 30 | 206.25% |
| WYNN230203P00055000 | 2023-01-10 3:50PM EST | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 159.38% |
| WYNN230203P00060000 | 2023-01-06 9:55AM EST | 60.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 137.50% |
| WYNN230203P00065000 | 2023-01-24 9:59AM EST | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 31 | 123.44% |
| WYNN230203P00069000 | 2023-01-25 9:30AM EST | 69.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 18 | 107.81% |
| WYNN230203P00070000 | 2023-01-23 10:34AM EST | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 79 | 104.69% |
| WYNN230203P00071000 | 2023-01-20 2:09PM EST | 71.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 107.03% |
| WYNN230203P00072000 | 2023-01-24 2:18PM EST | 72.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 120 | 98.44% |
| WYNN230203P00073000 | 2023-01-20 12:46PM EST | 73.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 15 | 18 | 94.53% |
| WYNN230203P00074000 | 2023-01-24 10:17AM EST | 74.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 60 | 67 | 93.75% |
| WYNN230203P00075000 | 2023-01-26 9:47AM EST | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 22 | 92.97% |
| WYNN230203P00076000 | 2023-01-11 1:21PM EST | 76.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 84.38% |
| WYNN230203P00077000 | 2023-01-11 10:12AM EST | 77.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 81.25% |
| WYNN230203P00078000 | 2023-01-20 9:35AM EST | 78.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 78.13% |
| WYNN230203P00079000 | 2023-01-23 3:10PM EST | 79.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 7 | 75.00% |
| WYNN230203P00080000 | 2023-01-27 11:59AM EST | 80.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 6 | 74 | 71.09% |
| WYNN230203P00081000 | 2023-01-24 11:42AM EST | 81.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 9 | 25 | 67.97% |
| WYNN230203P00082000 | 2023-01-13 11:49AM EST | 82.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 75.39% |
| WYNN230203P00083000 | 2023-01-27 2:58PM EST | 83.00 | 0.02 | 0.00 | 0.12 | -0.31 | -93.94% | 1 | 43 | 73.83% |
| WYNN230203P00084000 | 2023-01-27 1:29PM EST | 84.00 | 0.02 | 0.02 | 0.04 | -0.58 | -96.67% | 1 | 16 | 64.06% |
| WYNN230203P00085000 | 2023-01-27 3:47PM EST | 85.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 1 | 69 | 60.55% |
| WYNN230203P00086000 | 2023-01-27 12:16PM EST | 86.00 | 0.03 | 0.02 | 0.04 | -0.17 | -85.00% | 2 | 20 | 57.42% |
| WYNN230203P00087000 | 2023-01-20 12:50PM EST | 87.00 | 0.36 | 0.03 | 0.05 | 0.00 | - | 10 | 71 | 56.25% |
| WYNN230203P00088000 | 2023-01-27 11:35AM EST | 88.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 5 | 87 | 54.69% |
| WYNN230203P00089000 | 2023-01-27 12:34PM EST | 89.00 | 0.06 | 0.05 | 0.18 | -0.05 | -45.45% | 41 | 45 | 58.98% |
| WYNN230203P00090000 | 2023-01-27 3:45PM EST | 90.00 | 0.06 | 0.06 | 0.09 | -0.08 | -57.14% | 72 | 266 | 51.17% |
| WYNN230203P00091000 | 2023-01-27 11:34AM EST | 91.00 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 61 | 101 | 50.20% |
| WYNN230203P00092000 | 2023-01-27 10:44AM EST | 92.00 | 0.16 | 0.09 | 0.19 | -0.09 | -36.00% | 2 | 25 | 52.93% |
| WYNN230203P00093000 | 2023-01-26 2:32PM EST | 93.00 | 0.31 | 0.12 | 0.18 | 0.00 | - | 42 | 41 | 48.24% |
| WYNN230203P00094000 | 2023-01-27 3:46PM EST | 94.00 | 0.17 | 0.16 | 0.33 | -0.19 | -52.78% | 2 | 42 | 51.37% |
| WYNN230203P00095000 | 2023-01-27 3:45PM EST | 95.00 | 0.22 | 0.22 | 0.29 | -0.19 | -46.34% | 351 | 454 | 45.31% |
| WYNN230203P00096000 | 2023-01-27 1:56PM EST | 96.00 | 0.32 | 0.30 | 0.39 | -0.31 | -49.21% | 31 | 135 | 44.58% |
| WYNN230203P00097000 | 2023-01-27 3:31PM EST | 97.00 | 0.45 | 0.41 | 0.51 | -0.23 | -33.82% | 111 | 221 | 43.60% |
| WYNN230203P00098000 | 2023-01-27 3:58PM EST | 98.00 | 0.56 | 0.57 | 0.68 | -0.33 | -37.08% | 637 | 186 | 43.07% |
| WYNN230203P00099000 | 2023-01-27 3:57PM EST | 99.00 | 0.81 | 0.76 | 0.85 | -0.27 | -25.00% | 518 | 218 | 41.58% |
| WYNN230203P00100000 | 2023-01-27 3:54PM EST | 100.00 | 1.09 | 1.01 | 1.13 | -0.28 | -20.44% | 200 | 516 | 41.50% |
| WYNN230203P00101000 | 2023-01-27 3:46PM EST | 101.00 | 1.27 | 1.32 | 1.46 | -0.46 | -26.59% | 254 | 63 | 41.19% |
| WYNN230203P00102000 | 2023-01-27 3:49PM EST | 102.00 | 1.69 | 1.69 | 1.83 | -0.46 | -21.40% | 77 | 84 | 40.48% |
| WYNN230203P00103000 | 2023-01-27 3:58PM EST | 103.00 | 2.25 | 2.14 | 2.28 | -0.34 | -13.13% | 112 | 375 | 39.99% |
| WYNN230203P00105000 | 2023-01-27 1:42PM EST | 105.00 | 2.81 | 3.25 | 3.50 | -1.29 | -31.46% | 30 | 9 | 41.09% |
| WYNN230203P00110000 | 2023-01-27 3:16PM EST | 110.00 | 6.74 | 7.05 | 7.50 | -1.36 | -16.79% | 3 | 7 | 44.82% |
© 2023 Yahoo. Tous droits réservés.
