La bourse ferme dans 2 h 22 min
CAC 40
7 570,50 -91,80 (-1,20 %) Euro Stoxx 50
4 895,21 -40,76 (-0,83 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0683 -0,0033 (-0,31 %) Gold future
2 322,50 -8,30 (-0,36 %) Bitcoin EUR
57 544,06 +340,46 (+0,60 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 88.94% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| STZ240719C00240000 | 2024-06-24 10:25AM EDT | 240.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| STZ240719C00245000 | 2024-06-24 3:49PM EDT | 245.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| STZ240719C00250000 | 2024-06-25 12:42PM EDT | 250.00 | 13.70 | 0.00 | 0.00 | -3.50 | -20.35% | 1 | 122 | 0.00% |
| STZ240719C00255000 | 2024-06-25 9:43AM EDT | 255.00 | 13.08 | 0.00 | 0.00 | +1.22 | +10.29% | 1 | 359 | 0.00% |
| STZ240719C00260000 | 2024-06-25 1:04PM EDT | 260.00 | 7.24 | 0.00 | 0.00 | -1.85 | -20.35% | 1,071 | 951 | 0.00% |
| STZ240719C00265000 | 2024-06-25 3:55PM EDT | 265.00 | 5.08 | 0.00 | 0.00 | -0.99 | -16.31% | 19 | 304 | 1.56% |
| STZ240719C00270000 | 2024-06-25 3:17PM EDT | 270.00 | 3.20 | 0.00 | 0.00 | -1.10 | -25.58% | 13 | 487 | 3.13% |
| STZ240719C00275000 | 2024-06-25 3:02PM EDT | 275.00 | 2.00 | 0.00 | 0.00 | -0.53 | -20.95% | 3 | 454 | 3.13% |
| STZ240719C00280000 | 2024-06-25 12:26PM EDT | 280.00 | 1.23 | 0.00 | 0.00 | -0.72 | -36.92% | 9 | 269 | 6.25% |
| STZ240719C00285000 | 2024-06-24 2:44PM EDT | 285.00 | 1.00 | 0.00 | 0.00 | -0.19 | -15.97% | 61 | 111 | 6.25% |
| STZ240719C00290000 | 2024-06-24 12:07PM EDT | 290.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 6.25% |
| STZ240719C00295000 | 2024-06-12 9:31AM EDT | 295.00 | 0.41 | 0.00 | 0.00 | +0.26 | +173.33% | 7 | 48 | 12.50% |
| STZ240719C00300000 | 2024-06-21 12:49PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| 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 | 44.65% |
| STZ240719C00315000 | 2024-04-09 1:37PM EDT | 315.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | 4 | 4 | 52.17% |
| STZ240719C00340000 | 2024-03-19 10:44AM EDT | 340.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 52.10% |
| STZ240719C00360000 | 2024-06-12 3:08PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240719P00130000 | 2024-06-06 3:38PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| STZ240719P00140000 | 2024-06-13 3:53PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| STZ240719P00145000 | 2024-06-24 9:48AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| STZ240719P00150000 | 2024-06-25 10:23AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| STZ240719P00160000 | 2024-06-25 11:52AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | -0.40 | -88.89% | 190 | 190 | 50.00% |
| STZ240719P00165000 | 2024-06-25 11:52AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 190 | 196 | 25.00% |
| STZ240719P00170000 | 2024-06-25 11:52AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | -0.90 | -94.74% | 190 | 195 | 25.00% |
| STZ240719P00175000 | 2024-05-31 9:31AM EDT | 175.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| 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 | 72.66% |
| STZ240719P00195000 | 2023-12-22 1:28PM EDT | 195.00 | 3.20 | 0.75 | 2.15 | 0.00 | - | 20 | 33 | 78.52% |
| STZ240719P00200000 | 2024-05-31 9:31AM EDT | 200.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
| STZ240719P00205000 | 2024-06-20 9:30AM EDT | 205.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| STZ240719P00210000 | 2024-04-10 3:28PM EDT | 210.00 | 0.70 | 0.10 | 1.60 | 0.00 | - | - | 2 | 55.10% |
| STZ240719P00215000 | 2024-06-14 3:53PM EDT | 215.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| STZ240719P00220000 | 2024-05-31 10:10AM EDT | 220.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| STZ240719P00225000 | 2024-06-20 9:30AM EDT | 225.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 114 | 12.50% |
| STZ240719P00230000 | 2024-06-25 2:11PM EDT | 230.00 | 0.32 | 0.00 | 0.00 | -0.10 | -23.81% | 2 | 259 | 12.50% |
| STZ240719P00235000 | 2024-06-21 12:42PM EDT | 235.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 469 | 12.50% |
| STZ240719P00240000 | 2024-06-25 2:09PM EDT | 240.00 | 0.77 | 0.00 | 0.00 | +0.08 | +11.59% | 247 | 437 | 6.25% |
| STZ240719P00245000 | 2024-06-25 2:09PM EDT | 245.00 | 1.22 | 0.00 | 0.00 | +0.02 | +1.67% | 7 | 205 | 6.25% |
| STZ240719P00250000 | 2024-06-25 2:11PM EDT | 250.00 | 1.98 | 0.00 | 0.00 | +0.38 | +23.75% | 9 | 782 | 3.13% |
| STZ240719P00255000 | 2024-06-25 11:16AM EDT | 255.00 | 3.00 | 0.00 | 0.00 | -0.39 | -11.50% | 1 | 127 | 3.13% |
| STZ240719P00260000 | 2024-06-24 2:20PM EDT | 260.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 0.78% |
| STZ240719P00265000 | 2024-06-24 1:35PM EDT | 265.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 39 | 100 | 0.00% |
| STZ240719P00270000 | 2024-06-24 3:48PM EDT | 270.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| STZ240719P00275000 | 2024-04-12 10:52AM EDT | 275.00 | 13.40 | 13.70 | 15.50 | 0.00 | - | 7 | 17 | 25.10% |
| STZ240719P00280000 | 2024-03-28 2:42PM EDT | 280.00 | 14.45 | 20.60 | 22.60 | 0.00 | - | 1 | 3 | 40.18% |
| STZ240719P00305000 | 2024-04-30 3:05PM EDT | 305.00 | 51.34 | 56.00 | 60.70 | 0.00 | - | - | 0 | 111.54% |
