La bourse ferme dans 2 h 10 min
CAC 40
7 570,03 -92,27 (-1,20 %) Euro Stoxx 50
4 894,80 -41,17 (-0,83 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0676 -0,0040 (-0,37 %) Gold future
2 316,80 -14,00 (-0,60 %) Bitcoin EUR
57 544,73 +254,11 (+0,44 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250117C00110000 | 2023-06-29 2:03PM EDT | 110.00 | 142.50 | 165.10 | 168.70 | 0.00 | - | 4 | 4 | 127.94% |
| STZ250117C00115000 | 2023-05-09 1:38PM EDT | 115.00 | 117.77 | 133.40 | 138.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00120000 | 2022-10-12 10:35AM EDT | 120.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 22 | 10 | 0.00% |
| STZ250117C00125000 | 2022-09-30 2:11PM EDT | 125.00 | 118.30 | 129.50 | 134.50 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00130000 | 2024-04-18 11:24AM EDT | 130.00 | 131.99 | 126.20 | 130.90 | 0.00 | - | - | 1 | 0.00% |
| STZ250117C00150000 | 2024-05-23 2:59PM EDT | 150.00 | 99.50 | 114.60 | 118.90 | 0.00 | - | 1 | 4 | 61.73% |
| STZ250117C00160000 | 2024-04-24 11:48AM EDT | 160.00 | 104.97 | 90.50 | 95.20 | 0.00 | - | 4 | 8 | 0.00% |
| STZ250117C00165000 | 2024-04-01 3:20PM EDT | 165.00 | 104.70 | 91.20 | 96.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00170000 | 2023-02-13 1:10PM EDT | 170.00 | 77.08 | 62.00 | 66.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00175000 | 2024-04-11 12:52PM EDT | 175.00 | 101.00 | 90.30 | 95.00 | 0.00 | - | 1 | 0 | 50.53% |
| STZ250117C00180000 | 2023-01-23 1:58PM EDT | 180.00 | 61.81 | 62.60 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00185000 | 2023-10-06 12:23PM EDT | 185.00 | 67.60 | 69.90 | 71.00 | 0.00 | - | 1 | 2 | 0.00% |
| STZ250117C00190000 | 2023-06-30 9:46AM EDT | 190.00 | 68.33 | 94.80 | 98.90 | 0.00 | - | 1 | 1 | 81.01% |
| STZ250117C00195000 | 2024-01-05 4:14PM EDT | 195.00 | 63.24 | 64.90 | 67.10 | 0.00 | - | 1 | 1 | 20.81% |
| STZ250117C00200000 | 2024-04-29 2:12PM EDT | 200.00 | 68.00 | 50.90 | 54.00 | 0.00 | - | 1 | 77 | 0.00% |
| STZ250117C00210000 | 2024-06-05 11:03AM EDT | 210.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 0.00% |
| STZ250117C00220000 | 2024-01-24 4:45PM EDT | 220.00 | 43.30 | 42.10 | 43.30 | 0.00 | - | 12 | 27 | 18.25% |
| STZ250117C00230000 | 2024-06-13 11:55AM EDT | 230.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| STZ250117C00240000 | 2024-05-29 9:30AM EDT | 240.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| STZ250117C00245000 | 2024-05-28 9:42AM EDT | 245.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00250000 | 2024-06-18 2:54PM EDT | 250.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | 54 | 251 | 0.00% |
| STZ250117C00255000 | 2024-06-24 3:56PM EDT | 255.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| STZ250117C00260000 | 2024-06-24 11:41AM EDT | 260.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 12 | 345 | 0.00% |
| STZ250117C00265000 | 2024-06-18 9:30AM EDT | 265.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.39% |
| STZ250117C00270000 | 2024-06-25 3:54PM EDT | 270.00 | 14.60 | 0.00 | 0.00 | -1.50 | -9.32% | 2 | 315 | 0.78% |
| STZ250117C00275000 | 2024-06-25 10:54AM EDT | 275.00 | 13.10 | 0.00 | 0.00 | -0.38 | -2.82% | 19 | 34 | 1.56% |
| STZ250117C00280000 | 2024-06-24 10:28AM EDT | 280.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 1.56% |
| STZ250117C00285000 | 2024-06-24 2:28PM EDT | 285.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| STZ250117C00290000 | 2024-06-21 1:22PM EDT | 290.00 | 6.80 | 0.00 | 0.00 | -1.20 | -15.00% | 2 | 441 | 3.13% |
| STZ250117C00295000 | 2024-06-24 11:57AM EDT | 295.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| STZ250117C00300000 | 2024-06-25 2:31PM EDT | 300.00 | 4.90 | 0.00 | 0.00 | -1.10 | -18.33% | 16 | 352 | 3.13% |
| STZ250117C00305000 | 2024-06-17 2:59PM EDT | 305.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| STZ250117C00310000 | 2024-06-24 1:05PM EDT | 310.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 6.25% |
| STZ250117C00315000 | 2024-06-17 2:04PM EDT | 315.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| STZ250117C00320000 | 2024-06-12 11:41AM EDT | 320.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 175 | 6.25% |
| STZ250117C00330000 | 2024-03-19 3:50PM EDT | 330.00 | 4.30 | 1.90 | 2.35 | 0.00 | - | 1 | 152 | 23.66% |
| STZ250117C00340000 | 2024-04-10 9:35AM EDT | 340.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 99 | 6.25% |
| STZ250117C00345000 | 2024-06-17 2:04PM EDT | 345.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| STZ250117C00350000 | 2024-03-26 1:50PM EDT | 350.00 | 1.95 | 0.55 | 2.30 | 0.00 | - | 3 | 72 | 27.66% |
| STZ250117C00360000 | 2024-03-15 3:55PM EDT | 360.00 | 1.95 | 0.35 | 1.55 | 0.00 | - | 1 | 279 | 27.05% |
| STZ250117C00370000 | 2023-08-15 2:49PM EDT | 370.00 | 3.50 | 2.85 | 3.30 | 0.00 | - | 200 | 207 | 34.29% |
| STZ250117C00380000 | 2024-04-03 2:24PM EDT | 380.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 30.24% |
| STZ250117C00390000 | 2023-10-04 2:28PM EDT | 390.00 | 1.35 | 0.30 | 3.40 | 0.00 | - | 2 | 17 | 38.17% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250117P00110000 | 2024-06-25 3:48PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | +0.15 | +150.00% | 1 | 226 | 25.00% |
| STZ250117P00115000 | 2024-04-11 3:15PM EDT | 115.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 25 | 46.88% |
| STZ250117P00120000 | 2024-04-11 3:14PM EDT | 120.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 9 | 45.95% |
| STZ250117P00125000 | 2024-04-10 11:13AM EDT | 125.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 12 | 43.75% |
| STZ250117P00130000 | 2024-05-08 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| STZ250117P00135000 | 2023-07-24 10:13AM EDT | 135.00 | 1.10 | 1.55 | 3.10 | 0.00 | - | 1 | 54 | 58.39% |
| STZ250117P00140000 | 2024-05-23 10:26AM EDT | 140.00 | 0.48 | 0.00 | 0.55 | 0.00 | - | 3 | 39 | 42.21% |
| STZ250117P00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| STZ250117P00150000 | 2024-04-11 3:51PM EDT | 150.00 | 0.50 | 0.05 | 2.40 | 0.00 | - | 2 | 126 | 50.78% |
| STZ250117P00155000 | 2024-04-11 3:50PM EDT | 155.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 2 | 7 | 48.51% |
| STZ250117P00160000 | 2024-04-11 3:50PM EDT | 160.00 | 0.55 | 0.15 | 2.50 | 0.00 | - | 12 | 80 | 46.30% |
| STZ250117P00165000 | 2024-05-16 9:59AM EDT | 165.00 | 0.67 | 0.20 | 1.90 | 0.00 | - | 1 | 2 | 41.15% |
| STZ250117P00170000 | 2024-05-23 12:42PM EDT | 170.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 10 | 312 | 36.93% |
| STZ250117P00175000 | 2024-04-25 3:47PM EDT | 175.00 | 0.98 | 0.35 | 2.30 | 0.00 | - | 1 | 90 | 38.51% |
| STZ250117P00180000 | 2024-04-16 12:07PM EDT | 180.00 | 2.60 | 0.65 | 1.00 | 0.00 | - | 230 | 378 | 30.13% |
| STZ250117P00185000 | 2024-03-13 3:22PM EDT | 185.00 | 1.50 | 0.55 | 2.30 | 0.00 | - | 1 | 69 | 34.20% |
| STZ250117P00190000 | 2024-05-21 11:07AM EDT | 190.00 | 1.40 | 0.75 | 1.50 | 0.00 | - | 1 | 109 | 28.92% |
| STZ250117P00195000 | 2024-06-25 3:03PM EDT | 195.00 | 1.08 | 0.00 | 0.00 | -0.82 | -43.16% | 1 | 92 | 6.25% |
| STZ250117P00200000 | 2024-06-25 12:28PM EDT | 200.00 | 1.30 | 0.00 | 0.00 | -0.90 | -40.91% | 1 | 460 | 6.25% |
| STZ250117P00205000 | 2024-05-28 1:26PM EDT | 205.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| STZ250117P00210000 | 2024-05-28 10:06AM EDT | 210.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,222 | 6.25% |
| STZ250117P00215000 | 2024-05-23 12:12PM EDT | 215.00 | 4.10 | 1.85 | 2.55 | 0.00 | - | - | 8 | 22.85% |
| STZ250117P00220000 | 2024-06-17 9:44AM EDT | 220.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 4 | 1,399 | 6.25% |
| STZ250117P00225000 | 2024-06-12 1:02PM EDT | 225.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 21 | 132 | 3.13% |
| STZ250117P00230000 | 2024-05-23 12:35PM EDT | 230.00 | 7.30 | 3.60 | 4.50 | 0.00 | - | 1 | 584 | 21.01% |
| STZ250117P00235000 | 2024-05-23 12:13PM EDT | 235.00 | 8.80 | 4.20 | 6.10 | 0.00 | - | - | 43 | 21.59% |
| STZ250117P00240000 | 2024-06-03 2:14PM EDT | 240.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 3.13% |
| STZ250117P00245000 | 2024-06-18 10:02AM EDT | 245.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 1.56% |
| STZ250117P00250000 | 2024-06-10 3:03PM EDT | 250.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 9 | 224 | 1.56% |
| STZ250117P00255000 | 2024-06-20 11:18AM EDT | 255.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| STZ250117P00260000 | 2024-05-23 10:17AM EDT | 260.00 | 19.55 | 11.80 | 13.00 | 0.00 | - | 1 | 826 | 17.71% |
| STZ250117P00270000 | 2024-06-20 11:35AM EDT | 270.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| STZ250117P00280000 | 2024-04-26 11:37AM EDT | 280.00 | 25.26 | 31.50 | 34.60 | 0.00 | - | 1 | 165 | 30.09% |
| STZ250117P00290000 | 2024-04-11 10:22AM EDT | 290.00 | 26.90 | 27.90 | 31.10 | 0.00 | - | 10 | 148 | 14.53% |
| STZ250117P00300000 | 2024-01-18 11:42AM EDT | 300.00 | 48.00 | 53.60 | 58.50 | 0.00 | - | 6 | 0 | 43.23% |
