La bourse est fermée
Dow Jones
39 850,37 +292,26 (+0,74 %) Nasdaq
16 741,24 +230,06 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 664,21 +4 135,07 (+7,31 %)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:25PM EDT. Marché ouvert.
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00090000 | 2024-05-15 10:55AM EDT | 2024-05-17 | 7.35 | 7.30 | 8.10 | -0.75 | -9.26% | 3 | 63 | 73.63% |
| WYNN240524C00090000 | 2024-05-15 9:37AM EDT | 2024-05-24 | 7.70 | 7.40 | 7.70 | -0.40 | -4.94% | 40 | 25 | 40.33% |
| WYNN240531C00090000 | 2024-05-06 10:16AM EDT | 2024-05-31 | 8.50 | 7.50 | 8.25 | 0.00 | - | 10 | 14 | 42.19% |
| WYNN240607C00090000 | 2024-05-14 1:17PM EDT | 2024-06-07 | 7.85 | 7.70 | 8.50 | 0.00 | - | 2 | 8 | 39.16% |
| WYNN240614C00090000 | 2024-05-14 9:37AM EDT | 2024-06-14 | 8.66 | 7.90 | 8.80 | 0.00 | - | 2 | 4 | 38.09% |
| WYNN240621C00090000 | 2024-05-15 2:34PM EDT | 2024-06-21 | 8.42 | 8.30 | 8.50 | -0.48 | -5.39% | 19 | 9,688 | 31.12% |
| WYNN240628C00090000 | 2024-05-13 9:50AM EDT | 2024-06-28 | 9.50 | 8.50 | 8.75 | 0.00 | - | 4 | 4 | 31.12% |
| WYNN240719C00090000 | 2024-05-09 12:33PM EDT | 2024-07-19 | 9.90 | 9.30 | 9.50 | 0.00 | - | 18 | 34 | 31.52% |
| WYNN240816C00090000 | 2024-05-13 1:01PM EDT | 2024-08-16 | 11.74 | 10.70 | 10.95 | +0.39 | +3.44% | 2 | 11 | 35.13% |
| WYNN240920C00090000 | 2024-05-15 11:11AM EDT | 2024-09-20 | 12.21 | 11.75 | 11.90 | +1.31 | +12.02% | 1 | 161 | 34.67% |
| WYNN241018C00090000 | 2024-04-19 9:44AM EDT | 2024-10-18 | 13.80 | 12.65 | 12.90 | 0.00 | - | 10 | 30 | 35.80% |
| WYNN241115C00090000 | 2024-05-08 12:10PM EDT | 2024-11-15 | 12.35 | 13.85 | 14.10 | 0.00 | - | 6 | 12 | 37.76% |
| WYNN241220C00090000 | 2024-05-07 2:42PM EDT | 2024-12-20 | 14.75 | 14.65 | 14.85 | 0.00 | - | 10 | 11 | 37.34% |
| WYNN250117C00090000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 15.80 | 15.45 | 15.70 | 0.00 | - | 13 | 880 | 38.06% |
| WYNN250620C00090000 | 2024-04-18 12:54PM EDT | 2025-06-20 | 20.30 | 19.15 | 19.65 | 0.00 | - | 4 | 117 | 40.38% |
| WYNN251219C00090000 | 2024-04-04 12:02PM EDT | 2025-12-19 | 32.50 | 21.90 | 22.85 | 0.00 | - | 2 | 109 | 40.56% |
| WYNN260116C00090000 | 2024-05-10 11:44AM EDT | 2026-01-16 | 22.60 | 22.65 | 23.20 | 0.00 | - | 3 | 169 | 40.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00090000 | 2024-05-14 3:22PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.75 | 0.00 | - | 13 | 1,333 | 74.22% |
| WYNN240524P00090000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 0.10 | 0.02 | 0.13 | 0.00 | - | 158 | 197 | 30.86% |
| WYNN240531P00090000 | 2024-05-13 10:20AM EDT | 2024-05-31 | 0.20 | 0.10 | 0.16 | 0.00 | - | 1 | 46 | 24.81% |
| WYNN240607P00090000 | 2024-05-13 11:59AM EDT | 2024-06-07 | 0.37 | 0.31 | 0.35 | 0.00 | - | 10 | 13 | 25.59% |
| WYNN240614P00090000 | 2024-05-14 12:07PM EDT | 2024-06-14 | 0.58 | 0.48 | 0.95 | 0.00 | - | 11 | 14 | 31.64% |
| WYNN240621P00090000 | 2024-05-15 1:30PM EDT | 2024-06-21 | 0.65 | 0.61 | 0.67 | +0.04 | +6.56% | 15 | 3,934 | 25.07% |
| WYNN240719P00090000 | 2024-05-15 2:04PM EDT | 2024-07-19 | 1.20 | 1.27 | 1.36 | -0.15 | -11.11% | 22 | 456 | 25.22% |
| WYNN240816P00090000 | 2024-05-15 1:56PM EDT | 2024-08-16 | 2.28 | 2.27 | 2.39 | -0.06 | -2.56% | 5 | 2,078 | 27.80% |
| WYNN240920P00090000 | 2024-05-14 2:26PM EDT | 2024-09-20 | 3.20 | 3.15 | 3.20 | 0.00 | - | 2 | 975 | 27.90% |
| WYNN241018P00090000 | 2024-05-14 3:36PM EDT | 2024-10-18 | 3.75 | 3.70 | 3.85 | 0.00 | - | 16 | 620 | 28.24% |
| WYNN241115P00090000 | 2024-05-10 2:44PM EDT | 2024-11-15 | 5.15 | 4.50 | 4.65 | 0.00 | - | 3 | 393 | 29.29% |
| WYNN241220P00090000 | 2024-05-08 10:56AM EDT | 2024-12-20 | 6.35 | 5.25 | 5.35 | 0.00 | - | 8 | 43 | 29.45% |
| WYNN250117P00090000 | 2024-05-15 2:04PM EDT | 2025-01-17 | 5.80 | 5.70 | 5.85 | 0.00 | - | 51 | 2,475 | 29.47% |
| WYNN250620P00090000 | 2024-05-14 3:38PM EDT | 2025-06-20 | 8.60 | 8.60 | 8.80 | 0.00 | - | 10 | 416 | 31.06% |
| WYNN251219P00090000 | 2024-04-30 3:50PM EDT | 2025-12-19 | 11.90 | 10.70 | 11.15 | 0.00 | - | 1 | 415 | 30.95% |
| WYNN260116P00090000 | 2024-05-13 2:10PM EDT | 2026-01-16 | 11.10 | 10.95 | 11.25 | 0.00 | - | 21 | 1,688 | 30.45% |
