U.S. Markets open in 5 hrs 42 mins
F S&P 500
3,847.00+12.75(+0.33%)F Dow Jones
30,953.00+44.00(+0.14%)F Nasdaq
13,469.50+108.00(+0.81%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
226.91-1.78 (-0.78%)
Al cierre: 4:00p.m. EST
Llamadaspor16 de abril de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ210416C00090000 | 2020-09-24 9:26AM EST | 90.00 | 93.00 | 88.80 | 90.40 | 0.00 | - | - | 2 | 0.00% |
| STZ210416C00105000 | 2020-11-09 3:04PM EST | 105.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STZ210416C00130000 | 2020-10-22 9:30AM EST | 130.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STZ210416C00140000 | 2020-10-27 11:29AM EST | 140.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STZ210416C00145000 | 2020-09-23 10:57AM EST | 145.00 | 47.00 | 37.90 | 39.30 | 0.00 | - | - | 0 | 0.00% |
| STZ210416C00150000 | 2020-10-08 10:40AM EST | 150.00 | 37.50 | 39.70 | 40.70 | 0.00 | - | - | 2 | 0.00% |
| STZ210416C00165000 | 2020-11-09 3:41PM EST | 165.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| STZ210416C00170000 | 2020-11-09 12:00PM EST | 170.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STZ210416C00175000 | 2020-11-10 1:54PM EST | 175.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ210416C00180000 | 2020-11-05 10:01AM EST | 180.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ210416C00185000 | 2020-11-09 3:39PM EST | 185.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STZ210416C00190000 | 2020-11-10 2:05PM EST | 190.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STZ210416C00195000 | 2020-11-10 2:54PM EST | 195.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| STZ210416C00200000 | 2020-11-10 11:45AM EST | 200.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| STZ210416C00205000 | 2020-11-10 10:31AM EST | 205.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| STZ210416C00210000 | 2020-11-10 1:27PM EST | 210.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| STZ210416C00215000 | 2020-11-10 1:48PM EST | 215.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| STZ210416C00220000 | 2020-11-09 1:16PM EST | 220.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| STZ210416C00225000 | 2020-11-10 3:43PM EST | 225.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STZ210416C00230000 | 2020-11-04 10:27AM EST | 230.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| STZ210416C00235000 | 2020-11-10 12:33PM EST | 235.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| STZ210416C00240000 | 2020-11-09 1:04PM EST | 240.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| STZ210416C00245000 | 2020-11-09 2:07PM EST | 245.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| STZ210416C00250000 | 2020-11-09 2:07PM EST | 250.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| STZ210416C00255000 | 2020-10-14 8:44AM EST | 255.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STZ210416C00260000 | 2020-09-30 9:49AM EST | 260.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 15.82% |
| STZ210416C00265000 | 2020-09-29 1:18PM EST | 265.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 17.60% |
| STZ210416C00290000 | 2020-10-19 3:19PM EST | 290.00 | 0.15 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
Ponepor16 de abril de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ210416P00090000 | 2020-10-29 8:40AM EST | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STZ210416P00100000 | 2020-10-29 12:45PM EST | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STZ210416P00105000 | 2020-10-08 2:31PM EST | 105.00 | 1.05 | 0.00 | 1.10 | 0.00 | - | - | 12 | 82.62% |
| STZ210416P00110000 | 2020-10-23 10:30AM EST | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STZ210416P00115000 | 2020-10-30 2:20PM EST | 115.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| STZ210416P00120000 | 2020-11-04 11:50AM EST | 120.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| STZ210416P00125000 | 2020-11-03 3:13PM EST | 125.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STZ210416P00130000 | 2020-11-03 3:12PM EST | 130.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STZ210416P00135000 | 2020-11-03 3:12PM EST | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STZ210416P00140000 | 2020-11-04 3:32PM EST | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| STZ210416P00145000 | 2020-11-10 12:52PM EST | 145.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STZ210416P00150000 | 2020-11-05 12:18PM EST | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STZ210416P00155000 | 2020-11-10 12:25PM EST | 155.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STZ210416P00160000 | 2020-11-06 1:10PM EST | 160.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| STZ210416P00165000 | 2020-11-03 3:21PM EST | 165.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| STZ210416P00170000 | 2020-11-09 10:53AM EST | 170.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STZ210416P00175000 | 2020-11-09 12:23PM EST | 175.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STZ210416P00180000 | 2020-11-09 10:08AM EST | 180.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STZ210416P00185000 | 2020-11-05 11:17AM EST | 185.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ210416P00190000 | 2020-11-10 10:36AM EST | 190.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ210416P00195000 | 2020-11-10 3:47PM EST | 195.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| STZ210416P00200000 | 2020-11-10 12:04PM EST | 200.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ210416P00205000 | 2020-11-10 10:53AM EST | 205.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| STZ210416P00220000 | 2020-10-01 8:32AM EST | 220.00 | 39.50 | 55.40 | 59.50 | 0.00 | - | 10 | 10 | 146.93% |
© 2021 Verizon Media. Todos los derechos reservados.
