La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 +0,0005 (+0,04 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 945,48 -272,98 (-0,46 %)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510C00235000 | 2024-05-02 1:28PM EDT | 235.00 | 20.60 | 20.50 | 23.80 | 0.00 | - | - | 2 | 72.02% |
| STZ240510C00252500 | 2024-05-03 1:46PM EDT | 252.50 | 4.10 | 5.20 | 5.90 | 0.00 | - | 1 | 6 | 24.17% |
| STZ240510C00255000 | 2024-05-06 3:56PM EDT | 255.00 | 3.20 | 3.30 | 3.60 | +0.45 | +16.36% | 14 | 29 | 18.90% |
| STZ240510C00257500 | 2024-05-06 12:44PM EDT | 257.50 | 1.65 | 1.75 | 1.90 | +0.25 | +17.86% | 15 | 30 | 16.58% |
| STZ240510C00260000 | 2024-05-06 1:27PM EDT | 260.00 | 0.70 | 0.70 | 0.95 | +0.05 | +7.69% | 23 | 43 | 16.70% |
| STZ240510C00262500 | 2024-05-03 12:22PM EDT | 262.50 | 0.30 | 0.20 | 0.40 | 0.00 | - | 3 | 8 | 16.60% |
| STZ240510C00265000 | 2024-05-06 1:31PM EDT | 265.00 | 0.08 | 0.05 | 0.15 | -0.27 | -77.14% | 1 | 23 | 16.75% |
| STZ240510C00267500 | 2024-04-26 12:10PM EDT | 267.50 | 1.05 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 31.84% |
| STZ240510C00270000 | 2024-05-06 3:16PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 22.85% |
| STZ240510C00275000 | 2024-04-29 3:47PM EDT | 275.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 46.05% |
| STZ240510C00280000 | 2024-04-12 2:27PM EDT | 280.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 54.71% |
| STZ240510C00290000 | 2024-04-11 12:41PM EDT | 290.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 2 | 60.89% |
| STZ240510C00295000 | 2024-04-08 1:26PM EDT | 295.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.68% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510P00240000 | 2024-04-24 11:38AM EDT | 240.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 48.54% |
| STZ240510P00242500 | 2024-04-29 3:33PM EDT | 242.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 43.21% |
| STZ240510P00245000 | 2024-05-03 12:09PM EDT | 245.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 2 | 29 | 34.47% |
| STZ240510P00247500 | 2024-04-30 1:42PM EDT | 247.50 | 0.87 | 0.05 | 0.75 | 0.00 | - | 3 | 6 | 32.25% |
| STZ240510P00250000 | 2024-05-06 11:30AM EDT | 250.00 | 0.20 | 0.15 | 0.35 | -0.15 | -42.86% | 1 | 56 | 20.66% |
| STZ240510P00252500 | 2024-05-06 12:39PM EDT | 252.50 | 0.50 | 0.30 | 0.50 | -0.20 | -28.57% | 9 | 95 | 17.46% |
| STZ240510P00255000 | 2024-05-06 3:15PM EDT | 255.00 | 0.95 | 0.70 | 0.95 | -0.45 | -32.14% | 22 | 122 | 15.75% |
| STZ240510P00257500 | 2024-05-06 11:34AM EDT | 257.50 | 2.30 | 1.65 | 1.80 | -0.30 | -11.54% | 5 | 57 | 14.17% |
| STZ240510P00260000 | 2024-04-29 11:02AM EDT | 260.00 | 3.50 | 2.95 | 3.60 | 0.00 | - | 11 | 14 | 16.31% |
| STZ240510P00262500 | 2024-04-26 10:31AM EDT | 262.50 | 4.00 | 5.00 | 5.70 | 0.00 | - | 3 | 0 | 18.09% |
| STZ240510P00265000 | 2024-04-19 1:35PM EDT | 265.00 | 5.70 | 7.20 | 8.80 | 0.00 | - | 12 | 10 | 30.93% |
| STZ240510P00267500 | 2024-04-29 10:29AM EDT | 267.50 | 8.60 | 9.80 | 12.20 | 0.00 | - | - | 0 | 46.68% |
| STZ240510P00270000 | 2024-04-11 9:57AM EDT | 270.00 | 5.69 | 11.90 | 14.80 | 0.00 | - | - | 0 | 53.66% |
