Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.233,98 +2.060,48 (+3,88%) CMC Crypto 200
1.277,80 +7,05 (+0,55%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240503C00180000 | 2024-04-12 11:51AM EDT | 180.00 | 85.52 | 72.60 | 75.00 | 0.00 | - | 2 | 0 | 282.32% |
| STZ240503C00220000 | 2024-04-15 1:43PM EDT | 220.00 | 40.47 | 33.20 | 36.00 | 0.00 | - | - | 0 | 122.95% |
| STZ240503C00245000 | 2024-04-29 2:08PM EDT | 245.00 | 16.00 | 7.70 | 10.70 | 0.00 | - | 1 | 0 | 66.11% |
| STZ240503C00255000 | 2024-05-02 2:48PM EDT | 255.00 | 1.15 | 0.50 | 0.70 | -0.12 | -9.45% | 2 | 38 | 14.62% |
| STZ240503C00257500 | 2024-05-02 2:16PM EDT | 257.50 | 0.35 | 0.05 | 0.20 | -0.07 | -16.67% | 2 | 87 | 16.11% |
| STZ240503C00260000 | 2024-05-02 2:56PM EDT | 260.00 | 0.10 | 0.00 | 0.85 | -0.20 | -66.67% | 5 | 216 | 38.18% |
| STZ240503C00262500 | 2024-05-02 10:44AM EDT | 262.50 | 0.06 | 0.00 | 0.50 | -0.74 | -92.50% | 1 | 114 | 39.40% |
| STZ240503C00265000 | 2024-05-01 1:59PM EDT | 265.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 88 | 32.42% |
| STZ240503C00267500 | 2024-04-30 1:57PM EDT | 267.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 87 | 52.10% |
| STZ240503C00270000 | 2024-05-02 1:57PM EDT | 270.00 | 0.06 | 0.00 | 0.50 | +0.01 | +20.00% | 302 | 380 | 52.15% |
| STZ240503C00272500 | 2024-04-25 3:22PM EDT | 272.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 63.62% |
| STZ240503C00275000 | 2024-04-24 9:31AM EDT | 275.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 31 | 69.92% |
| STZ240503C00280000 | 2024-04-12 2:10PM EDT | 280.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 53.52% |
| STZ240503C00285000 | 2024-04-11 3:09PM EDT | 285.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | - | 2 | 98.14% |
| STZ240503C00290000 | 2024-04-12 1:17PM EDT | 290.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 101 | 101 | 104.49% |
| STZ240503C00300000 | 2024-04-19 1:35PM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 125.39% |
| STZ240503C00340000 | 2024-04-11 1:58PM EDT | 340.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 3 | 158.98% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240503P00240000 | 2024-04-29 1:10PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 13 | 37.50% |
| STZ240503P00242500 | 2024-04-24 10:44AM EDT | 242.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 54.79% |
| STZ240503P00245000 | 2024-04-23 10:10AM EDT | 245.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 61.18% |
| STZ240503P00247500 | 2024-05-02 12:02PM EDT | 247.50 | 0.08 | 0.00 | 0.70 | -0.16 | -66.67% | 1 | 16 | 38.67% |
| STZ240503P00250000 | 2024-05-02 11:17AM EDT | 250.00 | 0.11 | 0.10 | 0.25 | -0.16 | -59.26% | 18 | 77 | 19.78% |
| STZ240503P00252500 | 2024-05-02 3:21PM EDT | 252.50 | 0.28 | 0.50 | 0.75 | -0.17 | -37.78% | 6 | 31 | 18.73% |
| STZ240503P00255000 | 2024-05-02 11:17AM EDT | 255.00 | 1.19 | 1.60 | 1.80 | -0.26 | -17.93% | 10 | 119 | 17.14% |
| STZ240503P00257500 | 2024-05-02 3:21PM EDT | 257.50 | 2.50 | 3.40 | 3.90 | +0.07 | +2.88% | 12 | 86 | 21.97% |
| STZ240503P00260000 | 2024-05-02 11:31AM EDT | 260.00 | 6.05 | 5.20 | 6.40 | -1.16 | -16.09% | 9 | 98 | 30.81% |
| STZ240503P00262500 | 2024-04-26 2:46PM EDT | 262.50 | 3.45 | 7.80 | 9.80 | 0.00 | - | 5 | 20 | 57.10% |
| STZ240503P00265000 | 2024-04-19 2:38PM EDT | 265.00 | 10.33 | 9.40 | 12.20 | +5.03 | +94.91% | 50 | 47 | 64.36% |
| STZ240503P00267500 | 2024-05-02 2:58PM EDT | 267.50 | 12.39 | 12.00 | 14.30 | +4.03 | +48.21% | 30 | 10 | 64.21% |
| STZ240503P00270000 | 2024-05-02 2:58PM EDT | 270.00 | 15.09 | 14.60 | 18.00 | +3.29 | +27.88% | 120 | 68 | 57.32% |
| STZ240503P00275000 | 2024-04-11 1:09PM EDT | 275.00 | 19.91 | 19.50 | 22.10 | +13.31 | +201.67% | 100 | 36 | 94.19% |
© 2024 Yahoo. Tutti i diritti riservati.