La bourse ferme dans 2 h 12 min
CAC 40
7 564,44 -97,86 (-1,28 %) Euro Stoxx 50
4 891,65 -44,32 (-0,90 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0676 -0,0040 (-0,37 %) Gold future
2 319,60 -11,20 (-0,48 %) Bitcoin EUR
57 583,46 +316,30 (+0,55 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240628C00230000 | 2024-06-17 9:36AM EDT | 230.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240628C00245000 | 2024-06-17 9:56AM EDT | 245.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| STZ240628C00247500 | 2024-06-18 9:46AM EDT | 247.50 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240628C00250000 | 2024-06-25 12:16PM EDT | 250.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| STZ240628C00252500 | 2024-06-17 9:42AM EDT | 252.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| STZ240628C00255000 | 2024-06-24 3:03PM EDT | 255.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 0.00% |
| STZ240628C00257500 | 2024-06-17 10:20AM EDT | 257.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| STZ240628C00260000 | 2024-06-25 3:28PM EDT | 260.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 183 | 0.00% |
| STZ240628C00262500 | 2024-06-25 12:39PM EDT | 262.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 132 | 0.78% |
| STZ240628C00265000 | 2024-06-25 3:02PM EDT | 265.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 3.13% |
| STZ240628C00267500 | 2024-06-25 11:50AM EDT | 267.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| STZ240628C00270000 | 2024-06-25 2:43PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 6.25% |
| STZ240628C00272500 | 2024-06-25 11:50AM EDT | 272.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| STZ240628C00275000 | 2024-06-25 2:43PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 12.50% |
| STZ240628C00295000 | 2024-06-21 2:00PM EDT | 295.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| STZ240628C00300000 | 2024-06-24 9:49AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 79 | 25.00% |
| STZ240628C00305000 | 2024-06-24 9:30AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 25.00% |
| STZ240628C00310000 | 2024-06-24 9:32AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 117 | 126 | 50.00% |
| STZ240628C00315000 | 2024-06-21 9:30AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 50.00% |
| STZ240628C00320000 | 2024-06-20 10:15AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| STZ240628C00325000 | 2024-06-18 1:46PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| STZ240628C00330000 | 2024-06-07 12:23PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 66 | 50.00% |
| STZ240628C00335000 | 2024-06-07 12:50PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| STZ240628C00350000 | 2024-06-04 12:47PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240628P00170000 | 2024-06-05 9:49AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| STZ240628P00190000 | 2024-06-10 2:07PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| STZ240628P00195000 | 2024-06-14 10:52AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| STZ240628P00200000 | 2024-06-17 10:19AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| STZ240628P00205000 | 2024-06-17 10:38AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 54 | 50.00% |
| STZ240628P00210000 | 2024-06-17 3:40PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 50.00% |
| STZ240628P00225000 | 2024-06-03 12:25PM EDT | 225.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STZ240628P00230000 | 2024-06-21 12:53PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| STZ240628P00232500 | 2024-06-21 11:49AM EDT | 232.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| STZ240628P00235000 | 2024-06-11 12:54PM EDT | 235.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 33 | 25.00% |
| STZ240628P00237500 | 2024-06-25 9:47AM EDT | 237.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| STZ240628P00240000 | 2024-06-25 3:02PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 220 | 25.00% |
| STZ240628P00242500 | 2024-06-13 1:25PM EDT | 242.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| STZ240628P00245000 | 2024-06-25 9:42AM EDT | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 12.50% |
| STZ240628P00247500 | 2024-06-25 2:57PM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 12.50% |
| STZ240628P00250000 | 2024-06-24 12:36PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 119 | 12.50% |
| STZ240628P00252500 | 2024-06-21 11:49AM EDT | 252.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| STZ240628P00255000 | 2024-06-25 2:18PM EDT | 255.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 6.25% |
| STZ240628P00257500 | 2024-06-25 2:18PM EDT | 257.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| STZ240628P00260000 | 2024-06-25 12:39PM EDT | 260.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 1.56% |
| STZ240628P00262500 | 2024-06-25 2:11PM EDT | 262.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| STZ240628P00265000 | 2024-06-24 2:59PM EDT | 265.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| STZ240628P00270000 | 2024-05-24 12:18PM EDT | 270.00 | 20.73 | 5.70 | 8.50 | 0.00 | - | 2 | 0 | 23.58% |
