La bourse est fermée
Dow Jones
38 722,71 +47,03 (+0,12 %) Nasdaq
16 271,15 +114,83 (+0,71 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0782 +0,0015 (+0,14 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 099,74 -694,11 (-1,16 %)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:00PM EDT. Marché ouvert.
Prix d’exercice:260.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510C00260000 | 2024-05-06 11:25AM EDT | 2024-05-10 | 0.46 | 0.40 | 0.50 | -0.19 | -29.23% | 5 | 43 | 14.38% |
| STZ240517C00260000 | 2024-05-06 11:01AM EDT | 2024-05-17 | 1.27 | 1.15 | 1.30 | -0.18 | -12.41% | 1 | 263 | 14.59% |
| STZ240524C00260000 | 2024-05-03 11:59AM EDT | 2024-05-24 | 1.85 | 1.85 | 2.00 | 0.00 | - | 8 | 24 | 14.91% |
| STZ240531C00260000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 2.80 | 2.45 | 2.70 | 0.00 | - | 1 | 20 | 15.47% |
| STZ240607C00260000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 5.97 | 2.45 | 3.60 | 0.00 | - | - | 1 | 16.77% |
| STZ240621C00260000 | 2024-05-06 11:12AM EDT | 2024-06-21 | 4.40 | 4.10 | 4.50 | -0.20 | -4.35% | 11 | 394 | 16.57% |
| STZ240719C00260000 | 2024-05-06 11:20AM EDT | 2024-07-19 | 7.60 | 7.10 | 7.50 | -0.30 | -3.80% | 4 | 103 | 19.66% |
| STZ240920C00260000 | 2024-05-06 11:17AM EDT | 2024-09-20 | 11.30 | 10.70 | 11.20 | +0.25 | +2.26% | 2 | 22 | 20.39% |
| STZ241018C00260000 | 2024-05-01 3:34PM EDT | 2024-10-18 | 13.38 | 12.80 | 13.30 | 0.00 | - | 1 | 18 | 21.64% |
| STZ250117C00260000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 19.01 | 16.70 | 19.30 | +0.71 | +3.88% | 1 | 372 | 24.38% |
| STZ250620C00260000 | 2024-04-15 1:21PM EDT | 2025-06-20 | 30.00 | 24.40 | 26.10 | 0.00 | - | 10 | 18 | 25.55% |
| STZ260116C00260000 | 2024-04-12 3:49PM EDT | 2026-01-16 | 40.90 | 32.60 | 34.00 | 0.00 | - | 5 | 22 | 26.74% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510P00260000 | 2024-04-29 11:02AM EDT | 2024-05-10 | 3.50 | 4.20 | 5.00 | 0.00 | - | 11 | 14 | 23.73% |
| STZ240517P00260000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 4.19 | 4.40 | 5.30 | -1.61 | -27.76% | 2 | 333 | 17.12% |
| STZ240524P00260000 | 2024-05-01 2:48PM EDT | 2024-05-24 | 6.11 | 4.80 | 5.70 | 0.00 | - | 1 | 5 | 15.46% |
| STZ240531P00260000 | 2024-04-19 2:27PM EDT | 2024-05-31 | 4.35 | 5.40 | 6.20 | 0.00 | - | 2 | 2 | 15.16% |
| STZ240607P00260000 | 2024-05-02 11:32AM EDT | 2024-06-07 | 7.70 | 5.80 | 6.60 | 0.00 | - | - | 3 | 14.83% |
| STZ240621P00260000 | 2024-05-06 10:07AM EDT | 2024-06-21 | 6.00 | 6.80 | 7.10 | -1.70 | -22.08% | 3 | 230 | 13.84% |
| STZ240719P00260000 | 2024-04-29 12:12PM EDT | 2024-07-19 | 8.00 | 8.60 | 9.10 | 0.00 | - | 3 | 115 | 15.36% |
| STZ240920P00260000 | 2024-05-01 11:03AM EDT | 2024-09-20 | 12.60 | 10.80 | 11.30 | 0.00 | - | 2 | 32 | 14.86% |
| STZ241018P00260000 | 2024-04-11 9:32AM EDT | 2024-10-18 | 8.50 | 11.90 | 12.60 | 0.00 | - | - | 1 | 15.44% |
| STZ250117P00260000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 16.30 | 14.50 | 16.30 | 0.00 | - | 1 | 655 | 16.73% |
| STZ250620P00260000 | 2024-03-08 1:30PM EDT | 2025-06-20 | 22.20 | 18.10 | 20.30 | 0.00 | - | 2 | 2 | 16.92% |
| STZ260116P00260000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 20.30 | 22.10 | 23.90 | 0.00 | - | 1 | 115 | 16.47% |
