La bourse ferme dans 2 h 20 min
CAC 40
7 568,74 -93,56 (-1,22 %) Euro Stoxx 50
4 895,16 -40,81 (-0,83 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0683 -0,0033 (-0,31 %) Gold future
2 321,80 -9,00 (-0,39 %) Bitcoin EUR
57 530,30 +322,12 (+0,56 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920C00200000 | 2024-05-20 9:38AM EDT | 200.00 | 57.50 | 63.60 | 67.90 | 0.00 | - | 1 | 0 | 51.07% |
| 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 | 36.55% |
| STZ240920C00240000 | 2024-05-28 10:30AM EDT | 240.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| STZ240920C00245000 | 2024-06-17 3:19PM EDT | 245.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| STZ240920C00250000 | 2024-06-13 12:59PM EDT | 250.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| STZ240920C00255000 | 2024-06-25 3:36PM EDT | 255.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| STZ240920C00260000 | 2024-06-20 10:00AM EDT | 260.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| STZ240920C00265000 | 2024-06-25 2:00PM EDT | 265.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.78% |
| STZ240920C00270000 | 2024-06-24 3:36PM EDT | 270.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 216 | 1.56% |
| STZ240920C00275000 | 2024-06-25 11:53AM EDT | 275.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 45 | 195 | 3.13% |
| STZ240920C00280000 | 2024-06-25 3:25PM EDT | 280.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 3.13% |
| STZ240920C00285000 | 2024-06-25 10:03AM EDT | 285.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 3.13% |
| STZ240920C00290000 | 2024-06-25 2:44PM EDT | 290.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 6.25% |
| STZ240920C00295000 | 2024-06-17 1:46PM EDT | 295.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| STZ240920C00300000 | 2024-06-24 3:01PM EDT | 300.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| STZ240920C00305000 | 2024-06-24 2:21PM EDT | 305.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| STZ240920C00310000 | 2024-02-16 2:51PM EDT | 310.00 | 1.19 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 34.37% |
| STZ240920C00335000 | 2024-03-19 10:44AM EDT | 335.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 29.49% |
| STZ240920C00340000 | 2024-04-16 9:30AM EDT | 340.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 54.41% |
| STZ240920P00180000 | 2024-02-07 4:42PM EDT | 180.00 | 1.30 | 0.40 | 1.70 | 0.00 | - | - | 2 | 51.98% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| STZ240920P00210000 | 2024-05-24 1:26PM EDT | 210.00 | 0.75 | 0.20 | 0.90 | 0.00 | - | 2 | 3 | 29.31% |
| 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 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| STZ240920P00225000 | 2024-05-22 1:25PM EDT | 225.00 | 2.14 | 0.40 | 3.10 | 0.00 | - | 3 | 36 | 31.12% |
| STZ240920P00230000 | 2024-06-25 10:34AM EDT | 230.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 6.25% |
| STZ240920P00235000 | 2024-05-24 9:59AM EDT | 235.00 | 4.35 | 1.15 | 2.00 | 0.00 | - | 8 | 278 | 21.27% |
| STZ240920P00240000 | 2024-06-20 1:20PM EDT | 240.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 3.13% |
| STZ240920P00245000 | 2024-06-25 12:21PM EDT | 245.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 141 | 3.13% |
| STZ240920P00250000 | 2024-06-20 3:54PM EDT | 250.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 1.56% |
| STZ240920P00255000 | 2024-06-25 1:05PM EDT | 255.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 1.56% |
| STZ240920P00260000 | 2024-06-25 12:43PM EDT | 260.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.39% |
| STZ240920P00265000 | 2024-06-24 11:25AM EDT | 265.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| STZ240920P00270000 | 2024-04-26 3:34PM EDT | 270.00 | 15.10 | 21.20 | 24.50 | 0.00 | - | 2 | 24 | 38.83% |
| STZ240920P00280000 | 2024-04-12 11:36AM EDT | 280.00 | 19.90 | 19.00 | 19.90 | 0.00 | - | 3 | 2 | 14.05% |
