Marchés français ouverture 4 h 51 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 763,82 -156,44 (-0,40 %) EUR/USD
1,0861 -0,0008 (-0,08 %) HANG SENG
19 526,93 +150,40 (+0,78 %) Bitcoin EUR
60 075,30 -682,57 (-1,12 %)
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 :
Prix d’exercice:105.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00105000 | 2024-05-16 2:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 3,833 | 62.50% |
| WYNN240524C00105000 | 2024-05-15 12:33PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 75 | 27.15% |
| WYNN240531C00105000 | 2024-05-16 12:02PM EDT | 2024-05-31 | 0.14 | 0.06 | 0.17 | -0.02 | -12.50% | 35 | 3,460 | 26.27% |
| WYNN240607C00105000 | 2024-05-16 3:26PM EDT | 2024-06-07 | 0.26 | 0.23 | 0.33 | -0.32 | -55.17% | 4 | 21 | 25.68% |
| WYNN240614C00105000 | 2024-05-16 1:51PM EDT | 2024-06-14 | 0.53 | 0.08 | 0.53 | -0.40 | -43.01% | 1 | 162 | 25.81% |
| WYNN240621C00105000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 0.66 | 0.60 | 0.70 | -0.11 | -14.29% | 153 | 5,724 | 25.44% |
| WYNN240628C00105000 | 2024-05-15 1:25PM EDT | 2024-06-28 | 0.95 | 0.74 | 1.06 | 0.00 | - | 40 | 41 | 27.19% |
| WYNN240719C00105000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 1.63 | 1.45 | 1.59 | 0.00 | - | 144 | 380 | 26.50% |
| WYNN240816C00105000 | 2024-05-16 3:11PM EDT | 2024-08-16 | 2.91 | 2.76 | 3.70 | -0.05 | -1.69% | 6 | 237 | 34.36% |
| WYNN240920C00105000 | 2024-05-16 3:30PM EDT | 2024-09-20 | 3.92 | 3.75 | 3.95 | -0.29 | -6.89% | 258 | 700 | 30.41% |
| WYNN241018C00105000 | 2024-05-16 1:25PM EDT | 2024-10-18 | 4.95 | 4.70 | 4.90 | -0.24 | -4.62% | 36 | 248 | 31.48% |
| WYNN241115C00105000 | 2024-05-09 12:45PM EDT | 2024-11-15 | 6.70 | 5.80 | 6.10 | 0.00 | - | 3 | 294 | 33.47% |
| WYNN241220C00105000 | 2024-05-14 10:36AM EDT | 2024-12-20 | 7.30 | 6.20 | 6.90 | 0.00 | - | 2 | 126 | 33.39% |
| WYNN250117C00105000 | 2024-05-16 3:29PM EDT | 2025-01-17 | 7.70 | 7.50 | 7.70 | -0.21 | -2.65% | 49 | 1,875 | 33.98% |
| WYNN250620C00105000 | 2024-05-08 12:56PM EDT | 2025-06-20 | 11.10 | 10.80 | 14.20 | 0.00 | - | 198 | 437 | 42.70% |
| WYNN251219C00105000 | 2024-05-06 9:33AM EDT | 2025-12-19 | 15.10 | 14.70 | 15.45 | 0.00 | - | 1 | 146 | 37.96% |
| WYNN260116C00105000 | 2024-05-07 10:29AM EDT | 2026-01-16 | 16.52 | 15.25 | 15.80 | 0.00 | - | 1 | 180 | 37.78% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00105000 | 2024-05-16 3:10PM EDT | 2024-05-17 | 7.89 | 7.15 | 8.50 | -0.05 | -0.63% | 4 | 843 | 145.51% |
| WYNN240524P00105000 | 2024-05-09 1:20PM EDT | 2024-05-24 | 8.35 | 6.05 | 10.00 | 0.00 | - | 2 | 2 | 85.84% |
| WYNN240531P00105000 | 2024-04-12 10:39AM EDT | 2024-05-31 | 6.05 | 8.25 | 9.80 | 0.00 | - | 1 | 1 | 59.69% |
| WYNN240621P00105000 | 2024-05-15 12:07PM EDT | 2024-06-21 | 7.85 | 8.30 | 8.90 | 0.00 | - | 3 | 1,686 | 29.15% |
| WYNN240719P00105000 | 2024-05-15 1:10PM EDT | 2024-07-19 | 8.50 | 7.85 | 10.55 | 0.00 | - | 3 | 226 | 34.22% |
| WYNN240816P00105000 | 2024-05-03 2:10PM EDT | 2024-08-16 | 11.05 | 9.25 | 11.55 | 0.00 | - | 2 | 35 | 34.16% |
| WYNN240920P00105000 | 2024-05-14 3:15PM EDT | 2024-09-20 | 10.10 | 8.70 | 11.55 | 0.00 | - | 33 | 273 | 29.08% |
| WYNN241018P00105000 | 2024-04-22 12:54PM EDT | 2024-10-18 | 12.40 | 9.35 | 12.20 | 0.00 | - | 3 | 137 | 29.05% |
| WYNN241115P00105000 | 2024-05-15 1:30PM EDT | 2024-11-15 | 11.65 | 11.75 | 12.95 | 0.00 | - | 43 | 384 | 29.59% |
| WYNN241220P00105000 | 2024-05-07 2:41PM EDT | 2024-12-20 | 13.35 | 12.20 | 12.95 | 0.00 | - | - | 2 | 27.11% |
| WYNN250117P00105000 | 2024-05-16 3:29PM EDT | 2025-01-17 | 12.90 | 12.20 | 13.90 | +0.25 | +1.98% | 18 | 1,335 | 28.60% |
| WYNN250620P00105000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 15.75 | 15.50 | 16.75 | 0.00 | - | 5 | 86 | 29.55% |
| WYNN251219P00105000 | 2024-02-27 3:55PM EDT | 2025-12-19 | 17.05 | 16.25 | 17.00 | 0.00 | - | 170 | 177 | 25.02% |
| WYNN260116P00105000 | 2024-04-10 2:48PM EDT | 2026-01-16 | 16.60 | 17.35 | 19.25 | 0.00 | - | 1 | 207 | 28.94% |
