Italia markets closed
Dow Jones
39.159,14 +46,98 (+0,12%) Nasdaq
17.771,02 +53,37 (+0,30%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.172,46 -374,44 (-0,65%) CMC Crypto 200
1.265,04 -18,75 (-1,46%)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:57PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240719C00120000 | 2023-11-24 11:45AM EDT | 120.00 | 120.90 | 117.90 | 122.50 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240719C00125000 | 2023-11-24 11:51AM EDT | 125.00 | 116.30 | 113.20 | 117.90 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240719C00170000 | 2024-02-05 11:20AM EDT | 170.00 | 80.30 | 78.40 | 82.10 | 0.00 | - | 1 | 3 | 0.00% |
| STZ240719C00210000 | 2024-01-18 10:53AM EDT | 210.00 | 48.40 | 39.70 | 41.00 | 0.00 | - | 2 | 2 | 0.00% |
| STZ240719C00215000 | 2024-01-03 12:00PM EDT | 215.00 | 37.93 | 40.50 | 42.90 | 0.00 | - | 10 | 29 | 0.00% |
| STZ240719C00220000 | 2024-03-07 4:38PM EDT | 220.00 | 40.40 | 47.00 | 50.40 | 0.00 | - | 6 | 71 | 92.46% |
| STZ240719C00225000 | 2024-01-22 1:14PM EDT | 225.00 | 35.30 | 27.90 | 30.10 | 0.00 | - | 2 | 41 | 0.00% |
| STZ240719C00230000 | 2024-01-25 4:55PM EDT | 230.00 | 28.70 | 25.70 | 26.60 | 0.00 | - | 1 | 77 | 0.00% |
| STZ240719C00235000 | 2024-06-21 2:38PM EDT | 235.00 | 29.74 | 25.60 | 28.60 | 0.00 | - | 3 | 61 | 44.34% |
| STZ240719C00240000 | 2024-06-24 10:25AM EDT | 240.00 | 26.86 | 20.80 | 23.60 | 0.00 | - | 1 | 13 | 38.43% |
| STZ240719C00245000 | 2024-06-24 3:49PM EDT | 245.00 | 22.50 | 17.20 | 18.50 | 0.00 | - | 1 | 26 | 31.89% |
| STZ240719C00250000 | 2024-06-26 10:07AM EDT | 250.00 | 14.40 | 13.70 | 14.20 | -2.80 | -16.28% | 2 | 122 | 28.91% |
| STZ240719C00255000 | 2024-06-25 9:43AM EDT | 255.00 | 13.08 | 10.00 | 10.40 | +1.22 | +10.29% | 1 | 359 | 26.84% |
| STZ240719C00260000 | 2024-06-25 1:04PM EDT | 260.00 | 7.24 | 7.00 | 7.30 | -1.85 | -20.35% | 1,071 | 951 | 25.73% |
| STZ240719C00265000 | 2024-06-26 12:24PM EDT | 265.00 | 5.20 | 4.60 | 4.90 | -0.87 | -14.33% | 1 | 304 | 25.15% |
| STZ240719C00270000 | 2024-06-26 11:41AM EDT | 270.00 | 3.50 | 2.90 | 3.10 | -0.80 | -18.60% | 7 | 487 | 24.67% |
| STZ240719C00275000 | 2024-06-26 12:20PM EDT | 275.00 | 2.08 | 1.75 | 1.95 | -0.45 | -17.79% | 11 | 454 | 24.84% |
| STZ240719C00280000 | 2024-06-25 12:26PM EDT | 280.00 | 1.35 | 1.10 | 1.25 | -0.60 | -30.77% | 1 | 269 | 25.46% |
| STZ240719C00285000 | 2024-06-26 11:34AM EDT | 285.00 | 0.80 | 0.65 | 0.80 | -0.39 | -32.77% | 1 | 111 | 26.16% |
| STZ240719C00290000 | 2024-06-24 12:07PM EDT | 290.00 | 0.77 | 0.25 | 0.50 | 0.00 | - | 5 | 67 | 26.73% |
| STZ240719C00295000 | 2024-06-12 9:31AM EDT | 295.00 | 0.41 | 0.10 | 0.85 | +0.26 | +173.33% | 7 | 48 | 33.84% |
| STZ240719C00300000 | 2024-06-21 12:49PM EDT | 300.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 36.18% |
| STZ240719C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| STZ240719C00310000 | 2024-01-08 11:15AM EDT | 310.00 | 1.35 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 45.31% |
| STZ240719C00315000 | 2024-04-09 1:37PM EDT | 315.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | 4 | 4 | 52.86% |
| STZ240719C00340000 | 2024-03-19 10:44AM EDT | 340.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 52.59% |
| STZ240719C00360000 | 2024-06-12 3:08PM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 61.77% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240719P00130000 | 2024-06-06 3:38PM EDT | 130.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 5 | 128.52% |
| STZ240719P00140000 | 2024-06-13 3:53PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 90.63% |
| STZ240719P00145000 | 2024-06-24 9:48AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 97.27% |
| STZ240719P00150000 | 2024-06-25 10:23AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 104.49% |
| STZ240719P00160000 | 2024-06-25 11:52AM EDT | 160.00 | 0.05 | 0.00 | 0.25 | -0.40 | -88.89% | 190 | 190 | 80.47% |
| STZ240719P00165000 | 2024-06-25 11:52AM EDT | 165.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 190 | 196 | 73.83% |
| STZ240719P00170000 | 2024-06-25 11:52AM EDT | 170.00 | 0.05 | 0.05 | 0.75 | -0.90 | -94.74% | 190 | 195 | 84.13% |
| STZ240719P00175000 | 2024-06-26 10:36AM EDT | 175.00 | 0.05 | 0.00 | 0.35 | -0.37 | -88.10% | 3 | 34 | 70.02% |
| STZ240719P00180000 | 2024-03-12 9:30AM EDT | 180.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| STZ240719P00185000 | 2024-04-23 9:59AM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| STZ240719P00190000 | 2024-04-12 10:09AM EDT | 190.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 7 | 37 | 72.12% |
| STZ240719P00195000 | 2023-12-22 1:28PM EDT | 195.00 | 3.20 | 0.75 | 2.15 | 0.00 | - | 20 | 33 | 77.91% |
| STZ240719P00200000 | 2024-05-31 9:31AM EDT | 200.00 | 0.74 | 0.10 | 0.60 | 0.00 | - | 10 | 38 | 54.49% |
| STZ240719P00205000 | 2024-06-26 9:51AM EDT | 205.00 | 0.15 | 0.05 | 0.30 | -0.13 | -46.43% | 2 | 30 | 48.83% |
| STZ240719P00210000 | 2024-04-10 3:28PM EDT | 210.00 | 0.70 | 0.10 | 1.60 | 0.00 | - | - | 2 | 54.52% |
| STZ240719P00215000 | 2024-06-14 3:53PM EDT | 215.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 48.36% |
| STZ240719P00220000 | 2024-05-31 10:10AM EDT | 220.00 | 1.05 | 0.10 | 0.75 | 0.00 | - | 1 | 52 | 43.70% |
| STZ240719P00225000 | 2024-06-20 9:30AM EDT | 225.00 | 0.51 | 0.10 | 0.80 | 0.00 | - | 8 | 114 | 39.67% |
| STZ240719P00230000 | 2024-06-25 2:11PM EDT | 230.00 | 0.32 | 0.15 | 0.50 | -0.10 | -23.81% | 2 | 259 | 31.42% |
| STZ240719P00235000 | 2024-06-21 12:42PM EDT | 235.00 | 0.55 | 0.20 | 0.95 | 0.00 | - | 3 | 469 | 31.74% |
| STZ240719P00240000 | 2024-06-25 2:09PM EDT | 240.00 | 0.77 | 0.65 | 0.80 | +0.08 | +11.59% | 247 | 437 | 25.64% |
| STZ240719P00245000 | 2024-06-25 2:09PM EDT | 245.00 | 1.22 | 1.10 | 1.30 | +0.02 | +1.67% | 7 | 205 | 24.34% |
| STZ240719P00250000 | 2024-06-25 2:11PM EDT | 250.00 | 1.98 | 1.90 | 2.10 | +0.38 | +23.75% | 9 | 782 | 23.13% |
| STZ240719P00255000 | 2024-06-25 11:16AM EDT | 255.00 | 3.00 | 3.10 | 3.40 | -0.39 | -11.50% | 1 | 127 | 22.27% |
| STZ240719P00260000 | 2024-06-24 2:20PM EDT | 260.00 | 4.04 | 5.00 | 5.40 | 0.00 | - | 3 | 193 | 21.87% |
| STZ240719P00265000 | 2024-06-24 1:35PM EDT | 265.00 | 6.66 | 7.60 | 8.00 | 0.00 | - | 39 | 100 | 21.19% |
| STZ240719P00270000 | 2024-06-24 3:48PM EDT | 270.00 | 8.50 | 10.90 | 11.50 | 0.00 | - | 5 | 18 | 21.50% |
| STZ240719P00275000 | 2024-04-12 10:52AM EDT | 275.00 | 13.40 | 13.70 | 15.50 | 0.00 | - | 7 | 17 | 21.72% |
| STZ240719P00280000 | 2024-03-28 2:42PM EDT | 280.00 | 14.45 | 20.60 | 22.60 | 0.00 | - | 1 | 3 | 37.42% |
| STZ240719P00305000 | 2024-04-30 3:05PM EDT | 305.00 | 51.34 | 56.00 | 60.70 | 0.00 | - | - | 0 | 109.38% |
© 2024 Yahoo. Tutti i diritti riservati.