Italia markets closed
Dow Jones
39.159,69 +47,53 (+0,12%) Nasdaq
17.772,57 +54,92 (+0,31%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0689 -0,0026 (-0,25%) Bitcoin EUR
57.172,46 -374,44 (-0,65%) CMC Crypto 200
1.264,96 -18,83 (-1,47%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920C00200000 | 2024-05-20 9:38AM EDT | 200.00 | 57.50 | 63.60 | 67.90 | 0.00 | - | 1 | 0 | 53.85% |
| STZ240920C00225000 | 2024-05-08 1:52PM EDT | 225.00 | 38.70 | 29.40 | 32.60 | 0.00 | - | 2 | 4 | 0.00% |
| STZ240920C00235000 | 2024-05-23 12:16PM EDT | 235.00 | 19.00 | 30.90 | 34.10 | 0.00 | - | 2 | 5 | 38.05% |
| STZ240920C00240000 | 2024-05-28 10:30AM EDT | 240.00 | 15.79 | 24.30 | 27.60 | 0.00 | - | 2 | 4 | 30.58% |
| STZ240920C00245000 | 2024-06-17 3:19PM EDT | 245.00 | 23.00 | 20.10 | 23.40 | 0.00 | - | 1 | 7 | 28.57% |
| STZ240920C00250000 | 2024-06-13 12:59PM EDT | 250.00 | 12.80 | 17.20 | 19.70 | 0.00 | - | 1 | 32 | 27.31% |
| STZ240920C00255000 | 2024-06-25 3:36PM EDT | 255.00 | 15.22 | 13.90 | 15.00 | 0.00 | - | 2 | 208 | 23.56% |
| STZ240920C00260000 | 2024-06-20 10:00AM EDT | 260.00 | 13.90 | 10.90 | 12.10 | 0.00 | - | 1 | 270 | 22.99% |
| STZ240920C00265000 | 2024-06-25 2:00PM EDT | 265.00 | 9.20 | 8.40 | 9.30 | 0.00 | - | 3 | 86 | 21.96% |
| STZ240920C00270000 | 2024-06-26 12:47PM EDT | 270.00 | 6.60 | 6.40 | 6.90 | -1.80 | -21.43% | 6 | 216 | 21.01% |
| STZ240920C00275000 | 2024-06-25 11:53AM EDT | 275.00 | 5.08 | 4.70 | 5.50 | 0.00 | - | 45 | 195 | 21.42% |
| STZ240920C00280000 | 2024-06-25 3:25PM EDT | 280.00 | 4.06 | 3.40 | 3.90 | 0.00 | - | 2 | 183 | 20.70% |
| STZ240920C00285000 | 2024-06-25 10:03AM EDT | 285.00 | 3.40 | 2.45 | 2.75 | 0.00 | - | 3 | 381 | 20.30% |
| STZ240920C00290000 | 2024-06-25 2:44PM EDT | 290.00 | 1.90 | 1.75 | 3.40 | 0.00 | - | 4 | 125 | 24.52% |
| STZ240920C00295000 | 2024-06-17 1:46PM EDT | 295.00 | 1.50 | 1.25 | 1.50 | 0.00 | - | 1 | 56 | 20.62% |
| STZ240920C00300000 | 2024-06-24 3:01PM EDT | 300.00 | 1.35 | 0.90 | 1.75 | 0.00 | - | 1 | 51 | 23.56% |
| STZ240920C00305000 | 2024-06-24 2:21PM EDT | 305.00 | 1.00 | 0.30 | 2.15 | 0.00 | - | 1 | 13 | 27.01% |
| STZ240920C00310000 | 2024-02-16 2:51PM EDT | 310.00 | 1.19 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 34.80% |
| STZ240920C00335000 | 2024-03-19 10:44AM EDT | 335.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 29.81% |
| STZ240920C00340000 | 2024-04-16 9:30AM EDT | 340.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920P00125000 | 2024-03-11 9:38AM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| STZ240920P00175000 | 2024-02-07 4:32PM EDT | 175.00 | 1.10 | 0.30 | 1.60 | 0.00 | - | - | 1 | 54.10% |
| STZ240920P00180000 | 2024-02-07 4:42PM EDT | 180.00 | 1.30 | 0.40 | 1.70 | 0.00 | - | - | 2 | 51.66% |
| STZ240920P00195000 | 2024-04-22 1:40PM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| STZ240920P00200000 | 2024-05-29 3:58PM EDT | 200.00 | 0.86 | 0.05 | 1.25 | 0.00 | - | 1 | 1 | 36.74% |
| STZ240920P00210000 | 2024-05-24 1:26PM EDT | 210.00 | 0.75 | 0.20 | 0.90 | 0.00 | - | 2 | 3 | 28.99% |
| STZ240920P00215000 | 2024-06-20 10:04AM EDT | 215.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 6.25% |
| STZ240920P00220000 | 2024-06-03 12:42PM EDT | 220.00 | 2.02 | 0.10 | 2.05 | 0.00 | - | 4 | 14 | 29.72% |
| STZ240920P00225000 | 2024-05-22 1:25PM EDT | 225.00 | 2.14 | 0.40 | 3.10 | 0.00 | - | 3 | 36 | 30.72% |
| STZ240920P00230000 | 2024-06-25 10:34AM EDT | 230.00 | 0.87 | 1.15 | 1.40 | 0.00 | - | 1 | 177 | 21.33% |
| STZ240920P00235000 | 2024-05-24 9:59AM EDT | 235.00 | 4.35 | 1.15 | 2.00 | 0.00 | - | 8 | 278 | 20.86% |
| STZ240920P00240000 | 2024-06-20 1:20PM EDT | 240.00 | 2.70 | 2.15 | 2.65 | 0.00 | - | 7 | 47 | 19.96% |
| STZ240920P00245000 | 2024-06-25 12:21PM EDT | 245.00 | 3.30 | 3.00 | 3.40 | 0.00 | - | 23 | 141 | 18.79% |
| STZ240920P00250000 | 2024-06-20 3:54PM EDT | 250.00 | 4.75 | 4.00 | 4.70 | 0.00 | - | 3 | 56 | 18.35% |
| STZ240920P00255000 | 2024-06-25 1:05PM EDT | 255.00 | 6.20 | 5.60 | 6.40 | 0.00 | - | 3 | 53 | 17.99% |
| STZ240920P00260000 | 2024-06-25 12:43PM EDT | 260.00 | 8.40 | 7.60 | 8.40 | 0.00 | - | 2 | 49 | 17.41% |
| STZ240920P00265000 | 2024-06-24 11:25AM EDT | 265.00 | 9.10 | 10.10 | 10.90 | 0.00 | - | 1 | 23 | 16.96% |
| STZ240920P00270000 | 2024-04-26 3:34PM EDT | 270.00 | 15.10 | 21.20 | 24.50 | 0.00 | - | 2 | 24 | 37.97% |
| STZ240920P00280000 | 2024-04-12 11:36AM EDT | 280.00 | 19.90 | 19.00 | 19.90 | 0.00 | - | 3 | 2 | 11.60% |
© 2024 Yahoo. Tutti i diritti riservati.