La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0774 +0,0007 (+0,06 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 973,02 -246,46 (-0,42 %)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510C00270000 | 2024-05-06 3:16PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 22.85% |
| STZ240517C00270000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.60 | -0.06 | -23.08% | 11 | 274 | 22.19% |
| STZ240524C00270000 | 2024-05-03 10:42AM EDT | 2024-05-24 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 22 | 16.29% |
| STZ240531C00270000 | 2024-05-02 1:57PM EDT | 2024-05-31 | 0.62 | 0.50 | 0.80 | +0.05 | +8.77% | 1 | 483 | 16.46% |
| STZ240621C00270000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 1.75 | 1.55 | 1.85 | +0.25 | +16.67% | 31 | 494 | 16.56% |
| STZ240719C00270000 | 2024-05-06 1:11PM EDT | 2024-07-19 | 3.90 | 3.80 | 4.30 | -0.10 | -2.50% | 4 | 312 | 19.51% |
| STZ240920C00270000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 6.60 | 7.00 | 7.50 | 0.00 | - | 2 | 37 | 19.90% |
| STZ241018C00270000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 11.70 | 8.90 | 11.40 | 0.00 | - | 3 | 23 | 23.98% |
| STZ250117C00270000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 13.96 | 13.70 | 14.60 | 0.00 | - | 1 | 298 | 23.05% |
| STZ250620C00270000 | 2024-05-06 11:40AM EDT | 2025-06-20 | 20.10 | 20.20 | 21.50 | +0.34 | +1.72% | 2 | 49 | 24.59% |
| STZ260116C00270000 | 2024-05-06 12:25PM EDT | 2026-01-16 | 28.40 | 27.90 | 29.80 | -4.25 | -13.02% | 2 | 45 | 26.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510P00270000 | 2024-04-11 9:57AM EDT | 2024-05-10 | 5.69 | 11.90 | 14.80 | 0.00 | - | - | 0 | 53.66% |
| STZ240517P00270000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 10.00 | 11.50 | 14.80 | 0.00 | - | 1 | 22 | 34.64% |
| STZ240524P00270000 | 2024-05-03 10:46AM EDT | 2024-05-24 | 15.45 | 11.10 | 14.80 | 0.00 | - | 1 | 2 | 27.54% |
| STZ240531P00270000 | 2024-04-11 3:20PM EDT | 2024-05-31 | 6.20 | 11.50 | 14.90 | 0.00 | - | - | 1 | 24.01% |
| STZ240621P00270000 | 2024-04-23 11:22AM EDT | 2024-06-21 | 12.40 | 12.40 | 13.40 | 0.00 | - | 1 | 136 | 11.81% |
| STZ240719P00270000 | 2024-05-03 10:41AM EDT | 2024-07-19 | 16.65 | 13.20 | 14.50 | 0.00 | - | 1 | 22 | 13.01% |
| STZ240920P00270000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 15.10 | 15.00 | 16.40 | 0.00 | - | 2 | 24 | 13.33% |
| STZ241018P00270000 | 2024-03-18 11:19AM EDT | 2024-10-18 | 15.80 | 17.80 | 19.80 | 0.00 | - | 1 | 9 | 17.56% |
| STZ250117P00270000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 20.00 | 18.20 | 20.40 | 0.00 | - | 9 | 204 | 14.86% |
| STZ250620P00270000 | 2024-03-08 1:27PM EDT | 2025-06-20 | 26.90 | 22.60 | 24.80 | 0.00 | - | 1 | 1 | 15.93% |
| STZ260116P00270000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 24.20 | 26.20 | 29.50 | 0.00 | - | 1 | 25 | 16.52% |
