La bourse ferme dans 2 h 25 min
CAC 40
7 576,33 -85,97 (-1,12 %) Euro Stoxx 50
4 899,13 -36,84 (-0,75 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0681 -0,0034 (-0,32 %) Gold future
2 324,70 -6,10 (-0,26 %) Bitcoin EUR
57 486,97 +327,18 (+0,57 %)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240705C00240000 | 2024-06-12 9:39AM EDT | 240.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 0.00% |
| STZ240705C00242500 | 2024-06-21 11:50AM EDT | 242.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240705C00245000 | 2024-06-17 9:48AM EDT | 245.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| STZ240705C00250000 | 2024-06-24 1:33PM EDT | 250.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| STZ240705C00252500 | 2024-06-21 12:22PM EDT | 252.50 | 12.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240705C00255000 | 2024-06-24 10:12AM EDT | 255.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| STZ240705C00257500 | 2024-06-18 9:58AM EDT | 257.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| STZ240705C00260000 | 2024-06-25 3:02PM EDT | 260.00 | 6.10 | 0.00 | 0.00 | -1.32 | -17.79% | 17 | 223 | 0.00% |
| STZ240705C00262500 | 2024-06-25 3:22PM EDT | 262.50 | 5.11 | 0.00 | 0.00 | -1.21 | -19.15% | 12 | 31 | 0.78% |
| STZ240705C00265000 | 2024-06-25 3:28PM EDT | 265.00 | 3.95 | 0.00 | 0.00 | -1.66 | -29.59% | 14 | 54 | 1.56% |
| STZ240705C00267500 | 2024-06-25 2:10PM EDT | 267.50 | 2.65 | 0.00 | 0.00 | -1.00 | -27.40% | 4 | 43 | 3.13% |
| STZ240705C00270000 | 2024-06-25 12:17PM EDT | 270.00 | 2.05 | 0.00 | 0.00 | -1.35 | -39.71% | 3 | 73 | 6.25% |
| STZ240705C00275000 | 2024-06-25 12:38PM EDT | 275.00 | 1.10 | 0.00 | 0.00 | -0.82 | -42.71% | 1 | 34 | 6.25% |
| STZ240705C00277500 | 2024-06-24 1:02PM EDT | 277.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| STZ240705C00280000 | 2024-06-24 1:22PM EDT | 280.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 33 | 18 | 12.50% |
| STZ240705C00285000 | 2024-06-21 2:33PM EDT | 285.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| STZ240705C00290000 | 2024-06-21 10:00AM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 199 | 12.50% |
| STZ240705C00335000 | 2024-06-10 3:44PM EDT | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| STZ240705C00350000 | 2024-06-24 10:00AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 251 | 25.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240705P00185000 | 2024-06-24 10:17AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 50.00% |
| STZ240705P00210000 | 2024-06-25 10:34AM EDT | 210.00 | 0.07 | 0.00 | 0.00 | -0.18 | -72.00% | 1 | 2 | 25.00% |
| STZ240705P00230000 | 2024-06-17 11:21AM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| STZ240705P00235000 | 2024-06-17 9:49AM EDT | 235.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 12.50% |
| STZ240705P00240000 | 2024-06-25 12:43PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 222 | 12.50% |
| STZ240705P00242500 | 2024-06-24 2:32PM EDT | 242.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| STZ240705P00245000 | 2024-06-25 11:21AM EDT | 245.00 | 0.62 | 0.00 | 0.00 | +0.11 | +21.57% | 25 | 133 | 6.25% |
| STZ240705P00250000 | 2024-06-25 1:09PM EDT | 250.00 | 1.20 | 0.00 | 0.00 | +0.20 | +20.00% | 7 | 124 | 6.25% |
| STZ240705P00252500 | 2024-06-21 3:55PM EDT | 252.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| STZ240705P00255000 | 2024-06-24 1:22PM EDT | 255.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 203 | 230 | 3.13% |
| STZ240705P00257500 | 2024-06-25 3:51PM EDT | 257.50 | 2.35 | 0.00 | 0.00 | -0.54 | -18.69% | 9 | 15 | 3.13% |
| STZ240705P00260000 | 2024-06-25 1:38PM EDT | 260.00 | 4.05 | 0.00 | 0.00 | +1.25 | +44.64% | 21 | 27 | 0.78% |
| STZ240705P00262500 | 2024-06-24 1:55PM EDT | 262.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| STZ240705P00265000 | 2024-06-25 11:21AM EDT | 265.00 | 6.50 | 0.00 | 0.00 | +1.61 | +32.92% | 2 | 23 | 0.00% |
