Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240621C00110000 | 2023-12-08 2:26PM EDT | 110.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240621C00120000 | 2023-10-05 2:54PM EDT | 120.00 | 124.33 | 123.70 | 125.60 | 0.00 | - | - | 1 | 0.00% |
| STZ240621C00140000 | 2023-03-14 10:51AM EDT | 140.00 | 83.60 | 91.80 | 95.30 | 0.00 | - | - | 11 | 0.00% |
| STZ240621C00150000 | 2023-07-19 9:51AM EDT | 150.00 | 120.00 | 110.50 | 115.50 | 0.00 | - | - | 1 | 101.64% |
| STZ240621C00185000 | 2023-08-04 3:31PM EDT | 185.00 | 90.28 | 82.30 | 83.90 | 0.00 | - | 1 | 8 | 95.76% |
| STZ240621C00190000 | 2023-07-14 1:42PM EDT | 190.00 | 74.30 | 86.20 | 88.10 | 0.00 | - | 2 | 15 | 125.81% |
| STZ240621C00195000 | 2024-03-28 3:25PM EDT | 195.00 | 78.33 | 64.00 | 68.50 | 0.00 | - | 3 | 12 | 63.76% |
| STZ240621C00200000 | 2024-02-16 12:50PM EDT | 200.00 | 49.69 | 67.60 | 72.50 | 0.00 | - | 1 | 20 | 87.96% |
| STZ240621C00205000 | 2023-10-09 9:51AM EDT | 205.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| STZ240621C00210000 | 2024-01-05 10:31AM EDT | 210.00 | 44.00 | 43.50 | 47.50 | 0.00 | - | 2 | 15 | 0.00% |
| STZ240621C00215000 | 2024-03-27 12:51PM EDT | 215.00 | 57.26 | 44.10 | 48.50 | 0.00 | - | 31 | 74 | 47.29% |
| STZ240621C00220000 | 2024-03-11 11:58AM EDT | 220.00 | 44.72 | 44.90 | 49.40 | 0.00 | - | 1 | 208 | 57.41% |
| STZ240621C00225000 | 2024-01-04 1:00PM EDT | 225.00 | 27.60 | 30.10 | 32.60 | 0.00 | - | 1 | 42 | 0.00% |
| STZ240621C00230000 | 2024-04-23 1:56PM EDT | 230.00 | 33.42 | 30.90 | 33.50 | 0.00 | - | 4 | 114 | 35.26% |
| STZ240621C00235000 | 2024-04-17 11:28AM EDT | 235.00 | 25.80 | 26.40 | 28.80 | 0.00 | - | 2 | 66 | 32.31% |
| STZ240621C00240000 | 2024-04-16 3:04PM EDT | 240.00 | 21.00 | 20.30 | 22.70 | 0.00 | - | 20 | 92 | 24.33% |
| STZ240621C00245000 | 2024-04-11 1:14PM EDT | 245.00 | 28.61 | 16.30 | 18.30 | 0.00 | - | 10 | 290 | 22.34% |
| STZ240621C00250000 | 2024-04-18 3:37PM EDT | 250.00 | 13.30 | 11.80 | 15.60 | 0.00 | - | 13 | 314 | 24.52% |
| STZ240621C00255000 | 2024-04-26 2:22PM EDT | 255.00 | 10.98 | 10.10 | 10.40 | -0.32 | -2.83% | 6 | 124 | 18.93% |
| STZ240621C00260000 | 2024-04-25 11:09AM EDT | 260.00 | 7.70 | 7.00 | 7.30 | 0.00 | - | 6 | 305 | 17.91% |
| STZ240621C00265000 | 2024-04-26 1:47PM EDT | 265.00 | 5.40 | 4.60 | 4.90 | +0.20 | +3.85% | 17 | 407 | 17.32% |
| STZ240621C00270000 | 2024-04-26 11:03AM EDT | 270.00 | 3.60 | 2.90 | 3.10 | -0.30 | -7.69% | 2 | 455 | 16.85% |
| STZ240621C00275000 | 2024-04-25 2:23PM EDT | 275.00 | 2.33 | 0.85 | 1.90 | 0.00 | - | 3 | 379 | 16.68% |
| STZ240621C00280000 | 2024-04-26 3:56PM EDT | 280.00 | 1.12 | 0.10 | 1.30 | -0.31 | -21.68% | 21 | 401 | 17.40% |
| STZ240621C00285000 | 2024-04-26 11:20AM EDT | 285.00 | 0.75 | 0.65 | 0.85 | -0.46 | -38.02% | 1 | 173 | 17.87% |
| STZ240621C00290000 | 2024-04-18 10:24AM EDT | 290.00 | 0.78 | 0.35 | 0.70 | 0.00 | - | 12 | 398 | 19.35% |
| STZ240621C00295000 | 2024-04-24 11:39AM EDT | 295.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 1 | 42 | 20.07% |
| STZ240621C00300000 | 2024-04-25 10:45AM EDT | 300.00 | 0.15 | 0.15 | 0.75 | 0.00 | - | 7 | 182 | 24.12% |
| STZ240621C00305000 | 2024-04-15 10:31AM EDT | 305.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 62 | 26.22% |
| STZ240621C00310000 | 2024-04-15 10:19AM EDT | 310.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 28.25% |
| STZ240621C00315000 | 2024-04-11 3:01PM EDT | 315.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 5 | 26 | 34.45% |
| STZ240621C00320000 | 2023-11-13 1:22PM EDT | 320.00 | 0.98 | 0.00 | 2.65 | 0.00 | - | 1 | 19 | 43.49% |
| STZ240621C00325000 | 2024-03-18 9:30AM EDT | 325.00 | 1.36 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 33.99% |
| STZ240621C00330000 | 2024-04-08 9:31AM EDT | 330.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 5 | 13 | 39.78% |
| STZ240621C00335000 | 2023-09-01 10:09AM EDT | 335.00 | 2.05 | 1.25 | 1.45 | 0.00 | - | 45 | 52 | 43.07% |
| STZ240621C00340000 | 2023-07-06 11:56AM EDT | 340.00 | 1.36 | 2.30 | 2.50 | 0.00 | - | 22 | 31 | 50.66% |
| STZ240621C00345000 | 2024-03-27 3:55PM EDT | 345.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 40.94% |
| STZ240621C00350000 | 2023-09-20 1:01PM EDT | 350.00 | 1.15 | 0.00 | 0.90 | 0.00 | - | 4 | 11 | 44.04% |
| STZ240621C00355000 | 2023-09-20 1:13PM EDT | 355.00 | 0.95 | 0.00 | 2.40 | 0.00 | - | 3 | 18 | 56.38% |
| STZ240621C00360000 | 2023-06-08 3:34PM EDT | 360.00 | 0.78 | 0.05 | 1.00 | 0.00 | - | - | 0 | 48.24% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240621P00110000 | 2023-07-26 1:01PM EDT | 110.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 2 | 5 | 102.15% |
| STZ240621P00115000 | 2023-10-02 9:30AM EDT | 115.00 | 0.55 | 0.25 | 0.70 | 0.00 | - | - | 5 | 100.73% |
| STZ240621P00125000 | 2023-09-15 9:30AM EDT | 125.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 2 | 7 | 95.95% |
| STZ240621P00130000 | 2023-11-29 10:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 25.00% |
| STZ240621P00135000 | 2024-01-05 4:18PM EDT | 135.00 | 0.46 | 0.05 | 1.15 | 0.00 | - | 3 | 24 | 85.74% |
| STZ240621P00140000 | 2024-03-05 1:19PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 71.48% |
| STZ240621P00145000 | 2023-08-03 9:30AM EDT | 145.00 | 0.70 | 0.65 | 1.50 | 0.00 | - | - | 1 | 85.79% |
| STZ240621P00150000 | 2023-10-12 12:56PM EDT | 150.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 1 | 15 | 81.45% |
| STZ240621P00155000 | 2024-01-11 10:33AM EDT | 155.00 | 0.33 | 0.10 | 0.65 | 0.00 | - | 60 | 82 | 64.45% |
| STZ240621P00160000 | 2024-02-01 12:38PM EDT | 160.00 | 0.50 | 0.05 | 1.15 | 0.00 | - | 3 | 192 | 65.77% |
| STZ240621P00165000 | 2023-11-20 3:13PM EDT | 165.00 | 1.20 | 0.65 | 2.05 | 0.00 | - | 1 | 172 | 72.49% |
| STZ240621P00170000 | 2024-01-09 3:34PM EDT | 170.00 | 0.65 | 0.15 | 0.60 | 0.00 | - | 1 | 38 | 54.20% |
| STZ240621P00175000 | 2024-01-08 10:32AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| STZ240621P00180000 | 2023-12-11 2:04PM EDT | 180.00 | 1.80 | 0.20 | 2.00 | 0.00 | - | 1 | 37 | 58.15% |
| STZ240621P00185000 | 2024-03-11 10:14AM EDT | 185.00 | 0.39 | 0.00 | 1.45 | 0.00 | - | 2 | 72 | 50.17% |
| STZ240621P00190000 | 2024-04-19 9:30AM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 96 | 34.38% |
| STZ240621P00195000 | 2024-04-24 1:04PM EDT | 195.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 177 | 49.76% |
| STZ240621P00200000 | 2024-03-28 10:19AM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 400 | 40.65% |
| STZ240621P00205000 | 2024-04-02 10:02AM EDT | 205.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | 6 | 227 | 35.23% |
| STZ240621P00210000 | 2024-04-23 1:27PM EDT | 210.00 | 0.35 | 0.05 | 1.85 | 0.00 | - | 1 | 129 | 42.64% |
| STZ240621P00215000 | 2024-04-16 11:02AM EDT | 215.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 18 | 274 | 31.71% |
| STZ240621P00220000 | 2024-04-01 10:47AM EDT | 220.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 198 | 28.20% |
| STZ240621P00225000 | 2024-04-11 3:17PM EDT | 225.00 | 0.40 | 0.20 | 1.70 | 0.00 | - | 1 | 256 | 31.15% |
| STZ240621P00230000 | 2024-04-17 10:04AM EDT | 230.00 | 1.02 | 0.25 | 1.80 | 0.00 | - | 1 | 280 | 28.15% |
| STZ240621P00235000 | 2024-04-18 2:29PM EDT | 235.00 | 1.25 | 0.75 | 0.95 | 0.00 | - | 1 | 153 | 20.33% |
| STZ240621P00240000 | 2024-04-18 1:22PM EDT | 240.00 | 1.90 | 1.15 | 2.25 | 0.00 | - | 12 | 190 | 22.82% |
| STZ240621P00245000 | 2024-04-25 12:05PM EDT | 245.00 | 1.75 | 1.70 | 1.85 | -0.05 | -2.78% | 5 | 64 | 17.55% |
| STZ240621P00250000 | 2024-04-25 3:36PM EDT | 250.00 | 2.47 | 2.60 | 2.80 | -0.18 | -6.79% | 1 | 773 | 16.69% |
| STZ240621P00255000 | 2024-04-26 1:18PM EDT | 255.00 | 3.90 | 4.00 | 4.20 | 0.00 | - | 3 | 112 | 15.93% |
| STZ240621P00260000 | 2024-04-26 10:26AM EDT | 260.00 | 5.40 | 6.00 | 6.30 | -0.90 | -14.29% | 7 | 234 | 15.56% |
| STZ240621P00265000 | 2024-04-26 1:32PM EDT | 265.00 | 8.10 | 8.70 | 9.00 | -0.30 | -3.57% | 66 | 166 | 15.14% |
| STZ240621P00270000 | 2024-04-23 11:22AM EDT | 270.00 | 12.40 | 11.90 | 14.40 | 0.00 | - | 1 | 136 | 20.56% |
| STZ240621P00275000 | 2024-04-12 9:42AM EDT | 275.00 | 11.10 | 16.00 | 16.80 | 0.00 | - | 1 | 51 | 16.49% |
| STZ240621P00280000 | 2024-04-11 10:39AM EDT | 280.00 | 13.95 | 19.10 | 22.70 | 0.00 | - | 11 | 10 | 22.76% |
| STZ240621P00285000 | 2023-09-19 1:49PM EDT | 285.00 | 28.20 | 50.00 | 53.80 | 0.00 | - | 7 | 0 | 90.07% |
| STZ240621P00290000 | 2024-04-10 3:59PM EDT | 290.00 | 26.81 | 28.00 | 32.50 | 0.00 | - | 1 | 13 | 28.03% |
| STZ240621P00295000 | 2023-11-08 3:24PM EDT | 295.00 | 51.30 | 58.30 | 63.00 | 0.00 | - | 14 | 0 | 94.78% |
© 2024 Yahoo. Todos los derechos reservados.