Marchés français ouverture 4 h 20 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 751,29 +105,18 (+0,27 %) EUR/USD
1,0852 +0,0002 (+0,02 %) HANG SENG
18 575,52 -33,42 (-0,18 %) Bitcoin EUR
63 751,44 +217,56 (+0,34 %)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ260116C00120000 | 2024-05-14 3:10PM EDT | 120.00 | 138.50 | 131.50 | 136.50 | 0.00 | - | 2 | 0 | 52.50% |
| STZ260116C00160000 | 2024-05-20 11:44AM EDT | 160.00 | 103.02 | 96.50 | 101.50 | 0.00 | - | 1 | 3 | 43.03% |
| STZ260116C00170000 | 2023-12-06 3:42PM EDT | 170.00 | 81.84 | 89.00 | 94.00 | 0.00 | - | 2 | 2 | 42.14% |
| STZ260116C00180000 | 2024-04-24 11:48AM EDT | 180.00 | 93.72 | 80.00 | 85.00 | 0.00 | - | 4 | 4 | 39.22% |
| STZ260116C00190000 | 2023-11-29 12:45PM EDT | 190.00 | 69.57 | 71.00 | 72.20 | 0.00 | - | - | 1 | 32.09% |
| STZ260116C00200000 | 2024-04-19 1:24PM EDT | 200.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| STZ260116C00210000 | 2024-05-15 12:01PM EDT | 210.00 | 61.80 | 57.50 | 61.50 | 0.00 | - | 3 | 9 | 33.82% |
| STZ260116C00220000 | 2024-01-26 10:47AM EDT | 220.00 | 56.80 | 53.20 | 56.30 | 0.00 | - | 1 | 3 | 34.06% |
| STZ260116C00230000 | 2024-03-28 9:30AM EDT | 230.00 | 66.30 | 53.10 | 56.50 | 0.00 | - | 2 | 6 | 38.52% |
| STZ260116C00240000 | 2024-01-08 10:34AM EDT | 240.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| STZ260116C00250000 | 2024-05-06 1:11PM EDT | 250.00 | 39.84 | 32.00 | 36.90 | 0.00 | - | 1 | 120 | 29.69% |
| STZ260116C00260000 | 2024-05-16 12:10PM EDT | 260.00 | 32.70 | 28.20 | 31.10 | 0.00 | - | 1 | 23 | 28.26% |
| STZ260116C00270000 | 2024-05-16 12:47PM EDT | 270.00 | 27.36 | 23.80 | 25.60 | 0.00 | - | 2 | 48 | 26.76% |
| STZ260116C00280000 | 2024-05-21 10:11AM EDT | 280.00 | 21.60 | 19.90 | 21.60 | 0.00 | - | 1 | 36 | 26.13% |
| STZ260116C00290000 | 2024-05-17 11:24AM EDT | 290.00 | 19.30 | 16.40 | 18.20 | 0.00 | - | 1 | 46 | 25.65% |
| STZ260116C00300000 | 2024-05-24 9:30AM EDT | 300.00 | 12.90 | 13.30 | 15.00 | -6.20 | -32.46% | 2 | 22 | 25.02% |
| STZ260116C00310000 | 2024-05-24 9:37AM EDT | 310.00 | 10.70 | 10.90 | 12.30 | -2.84 | -20.97% | 4 | 83 | 24.50% |
| STZ260116C00320000 | 2024-04-08 11:26AM EDT | 320.00 | 18.20 | 11.00 | 12.20 | 0.00 | - | 1 | 6 | 26.13% |
| STZ260116C00330000 | 2024-03-28 9:30AM EDT | 330.00 | 17.00 | 9.90 | 10.70 | 0.00 | - | 1 | 1 | 26.29% |
| STZ260116C00360000 | 2024-04-10 12:57PM EDT | 360.00 | 8.44 | 4.80 | 5.90 | 0.00 | - | 4 | 5 | 25.08% |
| STZ260116C00370000 | 2024-02-27 3:40PM EDT | 370.00 | 4.05 | 7.10 | 10.10 | 0.00 | - | 44 | 49 | 31.22% |
| STZ260116C00380000 | 2024-05-20 3:58PM EDT | 380.00 | 2.25 | 2.10 | 3.20 | 0.00 | - | 1 | 4 | 23.32% |
| STZ260116C00390000 | 2024-04-22 10:02AM EDT | 390.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ260116P00115000 | 2024-04-03 9:30AM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| STZ260116P00120000 | 2024-04-03 9:30AM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| STZ260116P00125000 | 2024-04-03 9:30AM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| STZ260116P00130000 | 2024-04-03 9:30AM EDT | 130.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| STZ260116P00135000 | 2024-04-08 9:30AM EDT | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| STZ260116P00140000 | 2024-03-22 9:30AM EDT | 140.00 | 1.70 | 0.70 | 3.30 | 0.00 | - | 1 | 8 | 33.45% |
| STZ260116P00145000 | 2024-03-25 9:30AM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| STZ260116P00150000 | 2024-05-08 2:10PM EDT | 150.00 | 1.83 | 0.95 | 3.00 | 0.00 | - | 9 | 11 | 29.39% |
| STZ260116P00155000 | 2024-04-08 9:30AM EDT | 155.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| STZ260116P00160000 | 2024-04-05 3:49PM EDT | 160.00 | 2.80 | 1.10 | 4.00 | 0.00 | - | 2 | 0 | 28.51% |
| STZ260116P00165000 | 2024-04-08 9:30AM EDT | 165.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| STZ260116P00170000 | 2024-05-17 10:13AM EDT | 170.00 | 3.00 | 3.20 | 5.40 | 0.00 | - | 1 | 1 | 27.93% |
| STZ260116P00175000 | 2024-02-20 11:34AM EDT | 175.00 | 5.00 | 2.35 | 5.30 | 0.00 | - | 2 | 2 | 26.18% |
| STZ260116P00180000 | 2024-05-17 10:13AM EDT | 180.00 | 3.94 | 4.20 | 7.30 | 0.00 | - | 1 | 11 | 27.63% |
| STZ260116P00185000 | 2023-12-07 3:27PM EDT | 185.00 | 10.00 | 5.50 | 9.30 | 0.00 | - | 1 | 1 | 28.64% |
| STZ260116P00190000 | 2024-05-23 12:11PM EDT | 190.00 | 6.30 | 5.40 | 8.00 | 0.00 | - | 1 | 16 | 25.30% |
| STZ260116P00195000 | 2024-05-23 12:11PM EDT | 195.00 | 7.10 | 6.00 | 8.40 | 0.00 | - | 1 | 28 | 24.18% |
| STZ260116P00200000 | 2024-05-23 12:46PM EDT | 200.00 | 8.00 | 6.60 | 9.40 | 0.00 | - | 2 | 37 | 23.73% |
| STZ260116P00210000 | 2024-05-23 12:12PM EDT | 210.00 | 10.10 | 8.40 | 12.50 | 0.00 | - | 1 | 347 | 23.68% |
| STZ260116P00220000 | 2024-05-23 12:11PM EDT | 220.00 | 12.50 | 11.20 | 15.00 | 0.00 | - | 1 | 360 | 22.56% |
| STZ260116P00230000 | 2024-05-23 12:11PM EDT | 230.00 | 15.40 | 14.10 | 17.30 | 0.00 | - | 1 | 914 | 20.92% |
| STZ260116P00240000 | 2024-05-22 3:04PM EDT | 240.00 | 18.20 | 17.50 | 20.80 | 0.00 | - | 200 | 1,417 | 19.94% |
| STZ260116P00250000 | 2024-05-23 2:38PM EDT | 250.00 | 22.60 | 20.40 | 24.90 | 0.00 | - | 20 | 42 | 19.01% |
| STZ260116P00260000 | 2024-05-23 1:55PM EDT | 260.00 | 27.00 | 26.00 | 29.10 | 0.00 | - | 20 | 200 | 17.67% |
| STZ260116P00270000 | 2024-04-11 2:13PM EDT | 270.00 | 24.20 | 22.90 | 26.50 | 0.00 | - | 1 | 25 | 9.87% |
| STZ260116P00290000 | 2024-01-17 12:31PM EDT | 290.00 | 43.60 | 46.90 | 50.20 | 0.00 | - | 20 | 1 | 17.50% |
| STZ260116P00300000 | 2023-11-16 1:14PM EDT | 300.00 | 63.00 | 62.40 | 65.30 | 0.00 | - | - | 4 | 24.03% |
| STZ260116P00310000 | 2023-11-07 4:55PM EDT | 310.00 | 67.60 | 73.00 | 76.50 | 0.00 | - | - | 3 | 26.97% |
