Marchés français ouverture 5 h 33 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 946,36 -513,72 (-1,34 %) EUR/USD
1,0708 +0,0007 (+0,06 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 244,78 -2 093,35 (-3,36 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00105000 | 2024-04-23 2:31PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 14 | 399 | 45.31% |
| WYNN240503C00105000 | 2024-04-24 2:02PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.15 | -0.22 | -59.46% | 51 | 455 | 33.11% |
| WYNN240510C00105000 | 2024-04-24 1:05PM EDT | 2024-05-10 | 0.47 | 0.40 | 0.72 | -0.58 | -55.24% | 5 | 133 | 38.70% |
| WYNN240517C00105000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.86 | 0.83 | 0.91 | -0.48 | -35.82% | 93 | 1,078 | 35.16% |
| WYNN240524C00105000 | 2024-04-23 2:39PM EDT | 2024-05-24 | 1.70 | 0.94 | 1.22 | 0.00 | - | 3 | 4 | 34.62% |
| WYNN240531C00105000 | 2024-04-24 11:20AM EDT | 2024-05-31 | 1.00 | 1.12 | 1.46 | -1.00 | -50.00% | 1 | 19 | 33.67% |
| WYNN240621C00105000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 2.15 | 2.08 | 2.17 | -0.67 | -23.76% | 93 | 5,036 | 32.43% |
| WYNN240719C00105000 | 2024-04-24 11:10AM EDT | 2024-07-19 | 3.08 | 3.05 | 3.20 | -1.02 | -24.88% | 27 | 249 | 32.76% |
| WYNN240816C00105000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 4.32 | 4.15 | 4.40 | -0.78 | -15.29% | 9 | 68 | 34.38% |
| WYNN240920C00105000 | 2024-04-24 12:35PM EDT | 2024-09-20 | 5.00 | 5.15 | 5.40 | -1.15 | -18.70% | 12 | 683 | 34.28% |
| WYNN241018C00105000 | 2024-04-24 3:25PM EDT | 2024-10-18 | 6.20 | 5.80 | 6.30 | -0.05 | -0.80% | 6 | 86 | 34.88% |
| WYNN241115C00105000 | 2024-04-24 11:25AM EDT | 2024-11-15 | 7.15 | 6.15 | 7.40 | +0.48 | +7.20% | 4 | 184 | 36.26% |
| WYNN241220C00105000 | 2024-04-24 3:57PM EDT | 2024-12-20 | 8.12 | 7.05 | 8.25 | +0.32 | +4.10% | 1 | 11 | 36.24% |
| WYNN250117C00105000 | 2024-04-24 3:16PM EDT | 2025-01-17 | 8.73 | 8.65 | 9.00 | -0.47 | -5.11% | 4 | 1,906 | 36.57% |
| WYNN250620C00105000 | 2024-04-24 10:26AM EDT | 2025-06-20 | 13.45 | 12.65 | 13.10 | -0.75 | -5.28% | 5 | 91 | 39.00% |
| WYNN251219C00105000 | 2024-04-19 12:10PM EDT | 2025-12-19 | 15.70 | 15.75 | 16.35 | 0.00 | - | 14 | 142 | 39.13% |
| WYNN260116C00105000 | 2024-04-19 10:21AM EDT | 2026-01-16 | 16.75 | 16.25 | 16.85 | 0.00 | - | 2 | 179 | 39.24% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426P00105000 | 2024-04-24 2:18PM EDT | 2024-04-26 | 8.30 | 7.45 | 9.15 | +0.05 | +0.61% | 7 | 2 | 87.70% |
| WYNN240503P00105000 | 2024-04-12 1:15PM EDT | 2024-05-03 | 8.10 | 6.55 | 9.85 | +2.93 | +56.67% | 10 | 663 | 77.34% |
| WYNN240510P00105000 | 2024-04-09 12:04PM EDT | 2024-05-10 | 8.95 | 6.90 | 8.85 | +6.00 | +203.39% | 3 | 11 | 42.19% |
| WYNN240517P00105000 | 2024-04-23 10:49AM EDT | 2024-05-17 | 6.73 | 6.60 | 9.75 | 0.00 | - | 1 | 871 | 47.14% |
| WYNN240524P00105000 | 2024-04-12 12:32PM EDT | 2024-05-24 | 6.20 | 8.65 | 9.85 | 0.00 | - | 2 | 2 | 42.36% |
| WYNN240531P00105000 | 2024-04-12 10:39AM EDT | 2024-05-31 | 6.05 | 8.60 | 9.35 | 0.00 | - | 1 | 1 | 33.18% |
| WYNN240621P00105000 | 2024-04-22 11:56AM EDT | 2024-06-21 | 10.02 | 9.40 | 11.25 | 0.00 | - | 3 | 1,631 | 40.69% |
| WYNN240719P00105000 | 2024-04-24 12:25PM EDT | 2024-07-19 | 10.65 | 9.90 | 11.30 | +1.45 | +15.76% | 26 | 227 | 33.70% |
| WYNN240816P00105000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 11.01 | 9.95 | 11.50 | +0.36 | +3.38% | 9 | 35 | 30.27% |
| WYNN240920P00105000 | 2024-04-22 12:47PM EDT | 2024-09-20 | 11.65 | 11.65 | 11.90 | 0.00 | - | 4 | 301 | 28.21% |
| WYNN241018P00105000 | 2024-04-22 12:54PM EDT | 2024-10-18 | 12.40 | 11.60 | 13.40 | 0.00 | - | 3 | 137 | 31.70% |
| WYNN241115P00105000 | 2024-04-18 3:24PM EDT | 2024-11-15 | 14.00 | 12.80 | 13.85 | 0.00 | - | 2 | 282 | 31.05% |
| WYNN250117P00105000 | 2024-04-15 10:36AM EDT | 2025-01-17 | 12.85 | 13.90 | 14.20 | 0.00 | - | 1 | 1,320 | 28.24% |
| WYNN250620P00105000 | 2024-04-10 9:30AM EDT | 2025-06-20 | 14.00 | 15.80 | 17.25 | 0.00 | - | 1 | 66 | 29.91% |
| WYNN251219P00105000 | 2024-02-27 3:55PM EDT | 2025-12-19 | 17.05 | 16.25 | 17.00 | 0.00 | - | 170 | 177 | 24.51% |
| WYNN260116P00105000 | 2024-04-10 2:48PM EDT | 2026-01-16 | 16.60 | 18.20 | 19.45 | 0.00 | - | 1 | 207 | 28.77% |
