Italia markets closed
Dow Jones
39.893,45 +335,34 (+0,85%) Nasdaq
16.739,70 +228,52 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.806,45 +4.217,22 (+7,45%) CMC Crypto 200
1.390,17 +122,22 (+9,64%)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:51PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240517C00200000 | 2024-04-09 3:45PM EDT | 200.00 | 63.50 | 58.50 | 63.00 | 0.00 | - | - | 1 | 330.20% |
| STZ240517C00240000 | 2024-04-22 3:43PM EDT | 240.00 | 20.10 | 11.60 | 14.30 | 0.00 | - | - | 1 | 70.17% |
| STZ240517C00245000 | 2024-05-14 1:17PM EDT | 245.00 | 8.31 | 6.70 | 8.80 | 0.00 | - | 2 | 1 | 45.41% |
| STZ240517C00247500 | 2024-05-14 1:24PM EDT | 247.50 | 6.57 | 5.20 | 5.70 | 0.00 | - | 2 | 4 | 28.10% |
| STZ240517C00250000 | 2024-05-15 12:42PM EDT | 250.00 | 2.92 | 3.10 | 3.50 | -9.58 | -76.64% | 5 | 9 | 23.02% |
| STZ240517C00252500 | 2024-05-15 3:23PM EDT | 252.50 | 1.55 | 1.45 | 1.70 | -0.60 | -27.91% | 19 | 107 | 19.21% |
| STZ240517C00255000 | 2024-05-14 2:39PM EDT | 255.00 | 1.35 | 0.55 | 0.75 | 0.00 | - | 71 | 145 | 19.12% |
| STZ240517C00257500 | 2024-05-15 12:16PM EDT | 257.50 | 0.28 | 0.20 | 0.30 | -0.22 | -44.00% | 1 | 63 | 19.73% |
| STZ240517C00260000 | 2024-05-15 1:08PM EDT | 260.00 | 0.20 | 0.05 | 0.30 | +0.10 | +100.00% | 3 | 338 | 26.03% |
| STZ240517C00262500 | 2024-05-15 12:42PM EDT | 262.50 | 0.20 | 0.05 | 0.35 | +0.01 | +5.26% | 5 | 59 | 33.20% |
| STZ240517C00265000 | 2024-05-15 1:43PM EDT | 265.00 | 0.16 | 0.05 | 0.25 | +0.06 | +60.00% | 4 | 341 | 35.99% |
| STZ240517C00267500 | 2024-05-13 12:32PM EDT | 267.50 | 0.21 | 0.05 | 0.25 | 0.00 | - | 11 | 73 | 41.21% |
| STZ240517C00270000 | 2024-05-15 1:08PM EDT | 270.00 | 0.15 | 0.05 | 0.15 | -0.08 | -34.78% | 4 | 275 | 41.90% |
| STZ240517C00272500 | 2024-05-14 1:52PM EDT | 272.50 | 0.16 | 0.05 | 0.55 | 0.00 | - | 10 | 10 | 53.13% |
| STZ240517C00275000 | 2024-05-15 12:50PM EDT | 275.00 | 0.27 | 0.05 | 0.55 | +0.15 | +125.00% | 2 | 167 | 58.06% |
| STZ240517C00280000 | 2024-05-09 10:01AM EDT | 280.00 | 0.10 | 0.00 | 0.30 | -0.25 | -71.43% | 9 | 210 | 59.57% |
| STZ240517C00285000 | 2024-05-15 3:01PM EDT | 285.00 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 8 | 50 | 58.01% |
| STZ240517C00290000 | 2024-05-13 2:33PM EDT | 290.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 15 | 60.16% |
| STZ240517C00295000 | 2024-05-13 10:11AM EDT | 295.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 108.69% |
| STZ240517C00300000 | 2024-05-10 12:36PM EDT | 300.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 6 | 4 | 117.68% |
| STZ240517C00305000 | 2024-05-09 10:53AM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 652 | 85.16% |
| STZ240517C00310000 | 2024-05-09 1:42PM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 482 | 482 | 91.41% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240517P00225000 | 2024-05-09 1:42PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 49 | 51.56% |
| STZ240517P00230000 | 2024-05-15 10:09AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 169 | 46.48% |
| STZ240517P00235000 | 2024-05-14 2:29PM EDT | 235.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 7 | 44.43% |
| STZ240517P00237500 | 2024-05-14 3:24PM EDT | 237.50 | 0.10 | 0.05 | 1.25 | 0.00 | - | 1 | 2 | 54.83% |
| STZ240517P00240000 | 2024-05-13 10:09AM EDT | 240.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 10 | 168 | 48.95% |
| STZ240517P00242500 | 2024-05-14 12:23PM EDT | 242.50 | 0.33 | 0.05 | 0.75 | 0.00 | - | 3 | 18 | 42.73% |
| STZ240517P00245000 | 2024-05-15 2:14PM EDT | 245.00 | 0.15 | 0.15 | 0.35 | -0.53 | -77.94% | 11 | 708 | 27.44% |
| STZ240517P00247500 | 2024-05-15 12:43PM EDT | 247.50 | 0.30 | 0.25 | 0.50 | -0.03 | -9.09% | 22 | 25 | 23.22% |
| STZ240517P00250000 | 2024-05-15 2:16PM EDT | 250.00 | 0.70 | 0.60 | 0.85 | +0.20 | +40.00% | 18 | 99 | 19.80% |
| STZ240517P00252500 | 2024-05-15 2:12PM EDT | 252.50 | 1.40 | 1.40 | 1.95 | 0.00 | - | 589 | 107 | 20.75% |
| STZ240517P00255000 | 2024-05-15 12:20PM EDT | 255.00 | 2.80 | 2.70 | 3.30 | +0.50 | +21.74% | 35 | 242 | 18.34% |
| STZ240517P00257500 | 2024-05-15 12:43PM EDT | 257.50 | 5.60 | 4.90 | 5.90 | -0.20 | -3.45% | 10 | 184 | 27.98% |
| STZ240517P00260000 | 2024-05-15 3:30PM EDT | 260.00 | 7.50 | 7.30 | 8.30 | +1.25 | +20.00% | 25 | 319 | 33.74% |
| STZ240517P00262500 | 2024-05-14 3:20PM EDT | 262.50 | 9.20 | 9.50 | 11.40 | 0.00 | - | 8 | 59 | 50.68% |
| STZ240517P00265000 | 2024-05-10 11:10AM EDT | 265.00 | 4.53 | 11.50 | 13.80 | 0.00 | - | 1 | 53 | 56.20% |
| STZ240517P00267500 | 2024-05-10 11:10AM EDT | 267.50 | 6.40 | 14.40 | 16.10 | 0.00 | - | - | 1 | 59.23% |
| STZ240517P00270000 | 2024-04-25 3:35PM EDT | 270.00 | 10.00 | 17.20 | 19.30 | 0.00 | - | 1 | 22 | 57.81% |
| STZ240517P00275000 | 2024-04-11 11:02AM EDT | 275.00 | 10.70 | 11.70 | 14.40 | 0.00 | - | 9 | 15 | 0.00% |
| STZ240517P00280000 | 2024-03-26 10:18AM EDT | 280.00 | 13.10 | 19.10 | 21.80 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240517P00285000 | 2024-04-03 3:37PM EDT | 285.00 | 19.30 | 27.20 | 30.60 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.