Marchés français ouverture 3 h 30 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 173,77 +410,74 (+2,31 %) Bitcoin EUR
53 754,94 -2 240,53 (-4,00 %)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00080000 | 2024-04-19 1:14PM EDT | 80.00 | 16.62 | 11.10 | 14.85 | 0.00 | - | 1 | 1 | 132.62% |
| WYNN240503C00090000 | 2024-05-01 2:55PM EDT | 90.00 | 4.43 | 2.86 | 3.90 | +1.79 | +67.80% | 33 | 13 | 62.01% |
| WYNN240503C00093000 | 2024-05-01 3:40PM EDT | 93.00 | 1.00 | 0.92 | 1.07 | -0.05 | -4.76% | 632 | 988 | 43.75% |
| WYNN240503C00094000 | 2024-05-01 3:59PM EDT | 94.00 | 0.61 | 0.55 | 0.62 | -0.15 | -19.74% | 587 | 2,877 | 41.50% |
| WYNN240503C00095000 | 2024-05-01 3:57PM EDT | 95.00 | 0.32 | 0.29 | 0.35 | -0.13 | -28.89% | 1,310 | 204 | 41.31% |
| WYNN240503C00096000 | 2024-05-01 3:48PM EDT | 96.00 | 0.21 | 0.13 | 0.20 | -0.09 | -30.00% | 374 | 393 | 42.29% |
| WYNN240503C00097000 | 2024-05-01 3:00PM EDT | 97.00 | 0.24 | 0.04 | 0.12 | +0.09 | +60.00% | 33 | 2,045 | 44.14% |
| WYNN240503C00098000 | 2024-05-01 3:59PM EDT | 98.00 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 443 | 2,086 | 45.70% |
| WYNN240503C00099000 | 2024-05-01 2:57PM EDT | 99.00 | 0.04 | 0.03 | 0.12 | -0.03 | -42.86% | 92 | 800 | 53.13% |
| WYNN240503C00100000 | 2024-05-01 3:35PM EDT | 100.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 42 | 630 | 56.25% |
| WYNN240503C00101000 | 2024-04-30 2:12PM EDT | 101.00 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 1 | 244 | 58.98% |
| WYNN240503C00102000 | 2024-04-30 3:07PM EDT | 102.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 31 | 216 | 61.72% |
| WYNN240503C00103000 | 2024-05-01 1:23PM EDT | 103.00 | 0.02 | 0.00 | 0.35 | -0.08 | -80.00% | 17 | 280 | 91.80% |
| WYNN240503C00104000 | 2024-05-01 9:39AM EDT | 104.00 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 9 | 341 | 136.52% |
| WYNN240503C00105000 | 2024-05-01 10:03AM EDT | 105.00 | 0.27 | 0.00 | 0.02 | +0.26 | +2,600.00% | 3 | 470 | 67.19% |
| WYNN240503C00106000 | 2024-05-01 2:49PM EDT | 106.00 | 0.01 | 0.00 | 0.25 | -0.27 | -96.43% | 4 | 50 | 103.52% |
| WYNN240503C00107000 | 2024-04-26 3:02PM EDT | 107.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 6 | 207 | 79.69% |
| WYNN240503C00108000 | 2024-04-29 10:13AM EDT | 108.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 99.22% |
| WYNN240503C00109000 | 2024-04-29 10:09AM EDT | 109.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 1 | 34 | 173.05% |
| WYNN240503C00110000 | 2024-04-29 9:48AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 569 | 99.22% |
| WYNN240503C00111000 | 2024-04-26 1:23PM EDT | 111.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 186.72% |
| WYNN240503C00112000 | 2024-04-23 12:46PM EDT | 112.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 10 | 86 | 142.97% |
| WYNN240503C00113000 | 2024-04-17 3:02PM EDT | 113.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 3 | 40 | 199.71% |
| WYNN240503C00114000 | 2024-04-09 1:34PM EDT | 114.00 | 0.81 | 0.00 | 1.27 | 0.00 | - | 8 | 9 | 206.06% |
| WYNN240503C00115000 | 2024-04-26 1:17PM EDT | 115.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 27 | 211.91% |
| WYNN240503C00116000 | 2024-04-29 11:34AM EDT | 116.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 22 | 217.97% |
| WYNN240503C00117000 | 2024-04-15 1:30PM EDT | 117.00 | 0.14 | 0.00 | 0.92 | 0.00 | - | 1 | 5 | 208.20% |
| WYNN240503C00119000 | 2024-04-09 1:34PM EDT | 119.00 | 0.25 | 0.00 | 1.26 | 0.00 | - | - | 8 | 235.94% |
| WYNN240503C00120000 | 2024-04-18 10:47AM EDT | 120.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 242.19% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503P00075000 | 2024-04-23 10:24AM EDT | 75.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 0 | 221.68% |
| WYNN240503P00081000 | 2024-04-26 10:32AM EDT | 81.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 8 | 25 | 159.08% |
| WYNN240503P00082000 | 2024-04-23 3:19PM EDT | 82.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 148.63% |
| WYNN240503P00084000 | 2024-04-26 1:30PM EDT | 84.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 127.64% |
| WYNN240503P00085000 | 2024-04-30 3:59PM EDT | 85.00 | 0.01 | 0.00 | 1.27 | -0.15 | -93.75% | 1 | 76 | 116.99% |
| WYNN240503P00086000 | 2024-05-01 11:11AM EDT | 86.00 | 0.01 | 0.00 | 1.28 | -0.15 | -93.75% | 8 | 20 | 106.64% |
| WYNN240503P00087000 | 2024-04-30 2:08PM EDT | 87.00 | 0.44 | 0.01 | 0.93 | 0.00 | - | 121 | 203 | 85.74% |
| WYNN240503P00088000 | 2024-05-01 1:21PM EDT | 88.00 | 0.10 | 0.03 | 0.44 | -0.34 | -77.27% | 173 | 975 | 59.96% |
| WYNN240503P00089000 | 2024-05-01 3:15PM EDT | 89.00 | 0.09 | 0.10 | 0.14 | -0.65 | -87.84% | 183 | 189 | 43.46% |
| WYNN240503P00090000 | 2024-05-01 3:28PM EDT | 90.00 | 0.17 | 0.19 | 0.25 | -0.75 | -81.52% | 243 | 774 | 41.70% |
| WYNN240503P00091000 | 2024-05-01 3:40PM EDT | 91.00 | 0.34 | 0.38 | 0.45 | -0.99 | -74.44% | 141 | 494 | 40.82% |
| WYNN240503P00092000 | 2024-05-01 3:59PM EDT | 92.00 | 0.74 | 0.71 | 0.76 | -0.99 | -57.23% | 208 | 1,304 | 39.84% |
| WYNN240503P00093000 | 2024-05-01 3:53PM EDT | 93.00 | 1.13 | 1.14 | 1.23 | -1.03 | -47.69% | 743 | 205 | 39.75% |
| WYNN240503P00094000 | 2024-05-01 3:59PM EDT | 94.00 | 1.76 | 1.74 | 1.84 | -1.15 | -39.52% | 185 | 582 | 39.50% |
| WYNN240503P00095000 | 2024-05-01 3:48PM EDT | 95.00 | 2.27 | 2.40 | 2.64 | -0.91 | -28.62% | 87 | 657 | 42.29% |
| WYNN240503P00096000 | 2024-05-01 3:47PM EDT | 96.00 | 2.84 | 3.15 | 3.75 | -1.05 | -26.99% | 15 | 304 | 58.01% |
| WYNN240503P00097000 | 2024-05-01 3:52PM EDT | 97.00 | 4.50 | 3.95 | 4.70 | +1.42 | +46.10% | 66 | 167 | 65.04% |
| WYNN240503P00098000 | 2024-05-01 3:45PM EDT | 98.00 | 4.97 | 4.25 | 6.45 | -1.20 | -19.45% | 12 | 385 | 111.43% |
| WYNN240503P00099000 | 2024-05-01 1:43PM EDT | 99.00 | 5.82 | 5.05 | 7.60 | -1.18 | -16.86% | 22 | 172 | 50.00% |
| WYNN240503P00100000 | 2024-05-01 1:36PM EDT | 100.00 | 7.14 | 6.10 | 8.60 | +0.76 | +11.91% | 22 | 92 | 60.16% |
| WYNN240503P00101000 | 2024-05-01 10:49AM EDT | 101.00 | 8.17 | 7.10 | 9.55 | +2.08 | +34.15% | 7 | 98 | 62.11% |
| WYNN240503P00102000 | 2024-05-01 1:41PM EDT | 102.00 | 8.71 | 7.30 | 10.60 | +0.06 | +0.69% | 55 | 138 | 157.91% |
| WYNN240503P00103000 | 2024-05-01 9:34AM EDT | 103.00 | 10.02 | 8.50 | 11.60 | +0.43 | +4.48% | 33 | 71 | 167.09% |
| WYNN240503P00104000 | 2024-05-01 3:19PM EDT | 104.00 | 10.60 | 9.35 | 12.55 | +3.00 | +39.47% | 108 | 30 | 173.44% |
| WYNN240503P00105000 | 2024-05-01 3:56PM EDT | 105.00 | 13.60 | 11.10 | 13.50 | +2.90 | +27.10% | 219 | 520 | 77.34% |
| WYNN240503P00106000 | 2024-04-22 9:37AM EDT | 106.00 | 13.35 | 11.45 | 15.00 | +3.55 | +36.22% | 7 | 2 | 213.48% |
| WYNN240503P00107000 | 2024-05-01 3:19PM EDT | 107.00 | 12.40 | 12.25 | 15.95 | +2.17 | +21.21% | 153 | 33 | 219.53% |
| WYNN240503P00108000 | 2024-04-24 2:18PM EDT | 108.00 | 13.10 | 13.20 | 16.55 | 0.00 | - | 41 | 0 | 206.54% |
| WYNN240503P00109000 | 2024-04-18 2:05PM EDT | 109.00 | 12.90 | 14.25 | 17.90 | 0.00 | - | - | 0 | 233.40% |
| WYNN240503P00110000 | 2024-05-01 3:56PM EDT | 110.00 | 18.60 | 15.30 | 18.45 | +9.55 | +105.52% | 3 | 1 | 216.21% |
| WYNN240503P00112000 | 2024-04-17 2:00PM EDT | 112.00 | 11.90 | 17.20 | 20.95 | 0.00 | - | - | 0 | 259.47% |
