La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 486,12 -1 845,83 (-3,16 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00070000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 27.13 | 24.50 | 28.35 | 0.00 | - | 3 | 3 | 98.44% |
| WYNN240621C00070000 | 2024-04-24 12:54PM EDT | 2024-06-21 | 27.15 | 24.65 | 28.55 | 0.00 | - | 1 | 32 | 52.44% |
| WYNN240920C00070000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 28.00 | 25.80 | 29.60 | 0.00 | - | 1 | 37 | 61.19% |
| WYNN241018C00070000 | 2024-05-09 3:45PM EDT | 2024-10-18 | 29.10 | 27.05 | 28.95 | 0.00 | - | 1 | 1 | 51.05% |
| WYNN241220C00070000 | 2024-05-01 11:39AM EDT | 2024-12-20 | 26.50 | 27.40 | 30.10 | 0.00 | - | - | 3 | 49.96% |
| WYNN250117C00070000 | 2024-04-30 11:42AM EDT | 2025-01-17 | 28.00 | 29.30 | 31.65 | 0.00 | - | 1 | 339 | 54.86% |
| WYNN250620C00070000 | 2024-04-23 11:16AM EDT | 2025-06-20 | 34.98 | 31.50 | 32.80 | 0.00 | - | 1 | 2 | 47.50% |
| WYNN251219C00070000 | 2024-02-02 4:44PM EDT | 2025-12-19 | 35.44 | 37.55 | 38.95 | 0.00 | - | 7 | 7 | 55.33% |
| WYNN260116C00070000 | 2024-05-07 9:35AM EDT | 2026-01-16 | 35.68 | 34.15 | 35.20 | 0.00 | - | 20 | 32 | 45.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00070000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.27 | 0.00 | - | 12 | 16 | 162.01% |
| WYNN240607P00070000 | 2024-05-08 10:56AM EDT | 2024-06-07 | 0.28 | 0.00 | 0.60 | 0.00 | - | - | 2 | 68.75% |
| WYNN240621P00070000 | 2024-05-10 2:16PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.08 | +0.03 | +75.00% | 5 | 532 | 44.92% |
| WYNN240719P00070000 | 2024-05-07 10:00AM EDT | 2024-07-19 | 0.24 | 0.03 | 0.55 | 0.00 | - | 1 | 3 | 49.51% |
| WYNN240816P00070000 | 2024-05-08 12:57PM EDT | 2024-08-16 | 0.37 | 0.09 | 1.01 | 0.00 | - | - | 15 | 48.78% |
| WYNN240920P00070000 | 2024-05-10 3:02PM EDT | 2024-09-20 | 0.50 | 0.40 | 0.50 | -0.41 | -45.05% | 51 | 424 | 35.16% |
| WYNN241018P00070000 | 2024-05-08 3:14PM EDT | 2024-10-18 | 0.74 | 0.56 | 0.85 | 0.00 | - | 5 | 268 | 36.33% |
| WYNN241115P00070000 | 2024-05-10 12:44PM EDT | 2024-11-15 | 0.93 | 0.91 | 1.02 | -0.16 | -14.68% | 15 | 2,799 | 35.22% |
| WYNN241220P00070000 | 2024-05-07 12:02PM EDT | 2024-12-20 | 1.38 | 1.24 | 1.43 | 0.00 | - | 5 | 7 | 35.67% |
| WYNN250117P00070000 | 2024-05-08 11:36AM EDT | 2025-01-17 | 1.84 | 1.16 | 1.61 | 0.00 | - | 5 | 687 | 34.89% |
| WYNN250620P00070000 | 2024-05-06 11:24AM EDT | 2025-06-20 | 3.45 | 2.50 | 3.50 | 0.00 | - | 12 | 332 | 36.27% |
| WYNN251219P00070000 | 2024-03-20 11:39AM EDT | 2025-12-19 | 5.20 | 5.90 | 6.35 | 0.00 | - | 25 | 274 | 39.31% |
| WYNN260116P00070000 | 2024-05-10 2:32PM EDT | 2026-01-16 | 5.20 | 5.00 | 5.20 | +0.10 | +1.96% | 8 | 84 | 34.92% |
