Italia markets open in 5 hours 21 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.683,03 +54,55 (+0,14%) EUR/USD
1,0731 -0,0002 (-0,02%) Bitcoin EUR
59.906,77 -200,30 (-0,33%) CMC Crypto 200
1.382,77 +0,20 (+0,01%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240426C00200000 | 2024-03-27 9:42AM EDT | 200.00 | 72.15 | 59.60 | 63.60 | 0.00 | - | 1 | 1 | 382.23% |
| STZ240426C00240000 | 2024-04-18 9:45AM EDT | 240.00 | 19.70 | 20.50 | 23.00 | 0.00 | - | 3 | 3 | 73.44% |
| STZ240426C00250000 | 2024-04-16 1:05PM EDT | 250.00 | 7.48 | 10.70 | 12.90 | 0.00 | - | 2 | 2 | 93.85% |
| STZ240426C00252500 | 2024-04-25 1:16PM EDT | 252.50 | 8.88 | 8.20 | 10.40 | +4.13 | +86.95% | 1 | 1 | 80.47% |
| STZ240426C00255000 | 2024-04-25 1:16PM EDT | 255.00 | 6.39 | 5.30 | 7.80 | -0.51 | -7.39% | 1 | 10 | 64.11% |
| STZ240426C00257500 | 2024-04-22 3:48PM EDT | 257.50 | 3.41 | 4.00 | 6.20 | 0.00 | - | 2 | 2 | 68.65% |
| STZ240426C00260000 | 2024-04-25 2:14PM EDT | 260.00 | 2.55 | 2.10 | 2.35 | +0.60 | +30.77% | 12 | 166 | 24.27% |
| STZ240426C00262500 | 2024-04-25 3:52PM EDT | 262.50 | 0.71 | 0.70 | 0.95 | -0.09 | -11.25% | 15 | 98 | 23.88% |
| STZ240426C00265000 | 2024-04-25 12:55PM EDT | 265.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 1 | 176 | 24.61% |
| STZ240426C00267500 | 2024-04-19 3:20PM EDT | 267.50 | 0.71 | 0.00 | 0.20 | 0.00 | - | 12 | 24 | 32.03% |
| STZ240426C00270000 | 2024-04-25 1:33PM EDT | 270.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 7 | 379 | 35.84% |
| STZ240426C00272500 | 2024-04-19 11:37AM EDT | 272.50 | 0.20 | 0.00 | 1.20 | 0.00 | - | 10 | 30 | 67.72% |
| STZ240426C00275000 | 2024-04-24 1:39PM EDT | 275.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 12 | 58.01% |
| STZ240426C00277500 | 2024-04-24 12:19PM EDT | 277.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 78.13% |
| STZ240426C00280000 | 2024-04-15 3:47PM EDT | 280.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 87.01% |
| STZ240426C00285000 | 2024-04-11 2:25PM EDT | 285.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 51 | 5 | 104.10% |
| STZ240426C00290000 | 2024-04-11 10:03AM EDT | 290.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 120.31% |
| STZ240426C00295000 | 2024-04-10 3:41PM EDT | 295.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 123.63% |
| STZ240426C00300000 | 2024-04-11 11:25AM EDT | 300.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | - | 1 | 110.55% |
| STZ240426C00320000 | 2024-04-11 2:32PM EDT | 320.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 1 | 229.39% |
| STZ240426C00330000 | 2024-04-11 2:32PM EDT | 330.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 231.06% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240426P00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 2 | 300.98% |
| STZ240426P00210000 | 2024-04-10 3:23PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 62 | 171.88% |
| STZ240426P00220000 | 2024-04-09 3:56PM EDT | 220.00 | 0.31 | 0.00 | 1.90 | 0.00 | - | 2 | 0 | 229.20% |
| STZ240426P00225000 | 2024-04-09 2:18PM EDT | 225.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 189.94% |
| STZ240426P00235000 | 2024-04-16 10:27AM EDT | 235.00 | 0.48 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 145.70% |
| STZ240426P00240000 | 2024-04-16 2:08PM EDT | 240.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 123.44% |
| STZ240426P00242500 | 2024-04-16 1:00PM EDT | 242.50 | 0.31 | 0.00 | 1.35 | 0.00 | - | - | 1 | 112.11% |
| STZ240426P00245000 | 2024-04-18 2:30PM EDT | 245.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 87 | 100.78% |
| STZ240426P00247500 | 2024-04-16 1:06PM EDT | 247.50 | 0.90 | 0.00 | 1.35 | 0.00 | - | - | 17 | 89.31% |
| STZ240426P00250000 | 2024-04-25 9:31AM EDT | 250.00 | 0.36 | 0.00 | 0.55 | +0.21 | +140.00% | 2 | 107 | 60.84% |
| STZ240426P00252500 | 2024-04-23 10:51AM EDT | 252.50 | 0.18 | 0.00 | 1.35 | 0.00 | - | 10 | 374 | 65.53% |
| STZ240426P00255000 | 2024-04-23 10:14AM EDT | 255.00 | 0.44 | 0.00 | 0.25 | +0.14 | +46.67% | 2 | 87 | 38.77% |
| STZ240426P00257500 | 2024-04-24 9:50AM EDT | 257.50 | 0.65 | 0.10 | 0.25 | 0.00 | - | 2 | 84 | 27.74% |
| STZ240426P00260000 | 2024-04-25 3:52PM EDT | 260.00 | 0.55 | 0.45 | 0.65 | -0.25 | -31.25% | 23 | 125 | 24.51% |
| STZ240426P00262500 | 2024-04-23 9:54AM EDT | 262.50 | 2.57 | 1.45 | 1.70 | 0.00 | - | 1 | 12 | 23.15% |
| STZ240426P00265000 | 2024-04-22 2:21PM EDT | 265.00 | 4.50 | 3.30 | 3.80 | 0.00 | - | 1 | 16 | 30.23% |
| STZ240426P00267500 | 2024-04-17 10:52AM EDT | 267.50 | 10.27 | 4.70 | 7.00 | 0.00 | - | 10 | 1 | 60.38% |
| STZ240426P00270000 | 2024-04-17 3:36PM EDT | 270.00 | 12.10 | 7.40 | 10.00 | 0.00 | - | 1 | 0 | 50.49% |
| STZ240426P00272500 | 2024-04-11 12:15PM EDT | 272.50 | 6.00 | 9.50 | 12.10 | 0.00 | - | - | 0 | 88.57% |
| STZ240426P00275000 | 2024-03-27 3:10PM EDT | 275.00 | 8.20 | 12.20 | 14.70 | 0.00 | - | 1 | 0 | 56.93% |
| STZ240426P00280000 | 2024-04-17 9:33AM EDT | 280.00 | 21.28 | 17.10 | 20.10 | 0.00 | - | 2 | 0 | 83.40% |
| STZ240426P00285000 | 2024-04-19 10:15AM EDT | 285.00 | 24.14 | 22.20 | 24.20 | 0.00 | - | 4 | 0 | 129.10% |
© 2024 Yahoo. Tutti i diritti riservati.