Italia markets closed
Dow Jones
39.136,11 +23,95 (+0,06%) Nasdaq
17.754,85 +37,20 (+0,21%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0688 -0,0027 (-0,26%) Bitcoin EUR
57.132,75 -478,41 (-0,83%) CMC Crypto 200
1.269,06 -14,73 (-1,15%)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:51PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240705C00240000 | 2024-06-12 9:39AM EDT | 240.00 | 14.31 | 21.50 | 23.50 | 0.00 | - | 10 | 97 | 59.24% |
| STZ240705C00242500 | 2024-06-21 11:50AM EDT | 242.50 | 21.50 | 18.00 | 21.00 | 0.00 | - | 1 | 1 | 54.61% |
| STZ240705C00245000 | 2024-06-17 9:48AM EDT | 245.00 | 16.00 | 15.40 | 18.70 | 0.00 | - | 5 | 7 | 51.49% |
| STZ240705C00250000 | 2024-06-24 1:33PM EDT | 250.00 | 15.00 | 12.50 | 12.90 | 0.00 | - | 6 | 14 | 35.77% |
| STZ240705C00252500 | 2024-06-21 12:22PM EDT | 252.50 | 12.53 | 10.50 | 11.00 | 0.00 | - | 1 | 1 | 35.18% |
| STZ240705C00255000 | 2024-06-24 10:12AM EDT | 255.00 | 9.45 | 8.60 | 9.00 | -2.32 | -19.71% | 1 | 59 | 33.11% |
| STZ240705C00257500 | 2024-06-18 9:58AM EDT | 257.50 | 9.10 | 7.00 | 7.40 | 0.00 | - | - | 7 | 32.74% |
| STZ240705C00260000 | 2024-06-26 1:34PM EDT | 260.00 | 5.70 | 5.60 | 6.00 | -1.72 | -23.53% | 45 | 223 | 32.54% |
| STZ240705C00262500 | 2024-06-26 1:23PM EDT | 262.50 | 4.70 | 4.30 | 4.70 | -1.62 | -25.63% | 338 | 31 | 31.91% |
| STZ240705C00265000 | 2024-06-26 12:29PM EDT | 265.00 | 3.70 | 3.30 | 3.60 | -1.91 | -34.05% | 30 | 54 | 31.38% |
| STZ240705C00267500 | 2024-06-26 1:23PM EDT | 267.50 | 2.72 | 2.45 | 2.70 | -0.93 | -25.48% | 7 | 43 | 30.99% |
| STZ240705C00270000 | 2024-06-26 10:29AM EDT | 270.00 | 2.10 | 1.85 | 2.05 | -1.30 | -38.24% | 16 | 73 | 31.19% |
| STZ240705C00275000 | 2024-06-26 10:06AM EDT | 275.00 | 1.20 | 0.95 | 1.20 | -0.72 | -37.50% | 4 | 34 | 32.20% |
| STZ240705C00277500 | 2024-06-24 1:02PM EDT | 277.50 | 1.19 | 0.60 | 0.95 | 0.00 | - | 10 | 12 | 33.14% |
| STZ240705C00280000 | 2024-06-26 1:33PM EDT | 280.00 | 0.60 | 0.55 | 0.75 | -0.29 | -32.22% | 11 | 18 | 34.01% |
| STZ240705C00285000 | 2024-06-21 2:33PM EDT | 285.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 10 | 21 | 40.63% |
| STZ240705C00290000 | 2024-06-21 10:00AM EDT | 290.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 10 | 199 | 39.60% |
| STZ240705C00335000 | 2024-06-10 3:44PM EDT | 335.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.83% |
| STZ240705C00350000 | 2024-06-24 10:00AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 251 | 63.67% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240705P00185000 | 2024-06-24 10:17AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 31 | 75.78% |
| STZ240705P00210000 | 2024-06-25 10:34AM EDT | 210.00 | 0.07 | 0.05 | 0.75 | -0.18 | -72.00% | 1 | 2 | 72.66% |
| STZ240705P00230000 | 2024-06-26 10:04AM EDT | 230.00 | 0.38 | 0.05 | 0.35 | +0.10 | +35.71% | 3 | 14 | 45.17% |
| STZ240705P00235000 | 2024-06-26 10:04AM EDT | 235.00 | 0.41 | 0.05 | 0.25 | -0.14 | -25.45% | 3 | 171 | 36.28% |
| STZ240705P00240000 | 2024-06-26 1:34PM EDT | 240.00 | 0.33 | 0.15 | 0.35 | +0.08 | +32.00% | 42 | 222 | 32.37% |
| STZ240705P00242500 | 2024-06-24 2:32PM EDT | 242.50 | 0.15 | 0.15 | 0.45 | 0.00 | - | 1 | 4 | 30.91% |
| STZ240705P00245000 | 2024-06-26 12:27PM EDT | 245.00 | 0.53 | 0.50 | 1.25 | +0.02 | +3.92% | 3 | 133 | 37.09% |
| STZ240705P00250000 | 2024-06-26 1:27PM EDT | 250.00 | 1.15 | 1.10 | 1.85 | +0.15 | +15.00% | 3 | 124 | 33.75% |
| STZ240705P00252500 | 2024-06-21 3:55PM EDT | 252.50 | 1.50 | 1.60 | 2.25 | 0.00 | - | 10 | 13 | 31.96% |
| STZ240705P00255000 | 2024-06-26 1:23PM EDT | 255.00 | 2.20 | 2.20 | 2.40 | +0.30 | +15.79% | 1 | 230 | 27.86% |
| STZ240705P00257500 | 2024-06-26 10:32AM EDT | 257.50 | 2.85 | 3.00 | 3.20 | -0.04 | -1.38% | 3 | 15 | 27.25% |
| STZ240705P00260000 | 2024-06-26 1:23PM EDT | 260.00 | 3.95 | 4.10 | 4.40 | +1.15 | +41.07% | 15 | 27 | 27.83% |
| STZ240705P00262500 | 2024-06-26 12:25PM EDT | 262.50 | 4.95 | 5.20 | 5.50 | +0.38 | +8.32% | 2 | 22 | 26.60% |
| STZ240705P00265000 | 2024-06-26 1:32PM EDT | 265.00 | 6.80 | 6.80 | 7.10 | +1.91 | +39.06% | 3 | 23 | 27.06% |
© 2024 Yahoo. Tutti i diritti riservati.