Mercado abrirá em 6 h 38 min
BOVESPA
124.495,68 +190,11 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.452,88 +39,76 (+0,07%) PETROLEO CRU
78,80 +1,08 (+1,39%) OURO
2.348,00 +13,50 (+0,58%) Bitcoin USD
67.869,23 -652,27 (-0,95%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240531C00235000 | 2024-05-23 12:08PM EDT | 235.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STZ240531C00237500 | 2024-05-21 9:40AM EDT | 237.50 | 13.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STZ240531C00240000 | 2024-05-23 10:25AM EDT | 240.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STZ240531C00242500 | 2024-05-24 3:27PM EDT | 242.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240531C00245000 | 2024-05-24 1:37PM EDT | 245.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| STZ240531C00247500 | 2024-05-24 3:59PM EDT | 247.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| STZ240531C00250000 | 2024-05-24 3:45PM EDT | 250.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| STZ240531C00252500 | 2024-05-24 3:37PM EDT | 252.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| STZ240531C00255000 | 2024-05-24 1:37PM EDT | 255.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| STZ240531C00257500 | 2024-05-24 3:53PM EDT | 257.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| STZ240531C00260000 | 2024-05-24 10:27AM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ240531C00262500 | 2024-05-22 9:58AM EDT | 262.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STZ240531C00265000 | 2024-05-22 1:05PM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ240531C00267500 | 2024-05-21 10:40AM EDT | 267.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| STZ240531C00270000 | 2024-05-24 3:03PM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| STZ240531C00272500 | 2024-05-21 10:19AM EDT | 272.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STZ240531C00275000 | 2024-05-24 3:43PM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| STZ240531C00280000 | 2024-04-12 9:30AM EDT | 280.00 | 2.70 | 0.10 | 1.65 | 0.00 | - | 1 | 1 | 82.62% |
| STZ240531C00290000 | 2024-05-24 9:49AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STZ240531C00295000 | 2024-05-22 9:58AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STZ240531C00300000 | 2024-05-24 12:25PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| STZ240531C00305000 | 2024-05-20 2:57PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STZ240531C00315000 | 2024-05-15 3:16PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STZ240531C00320000 | 2024-05-16 3:05PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STZ240531C00325000 | 2024-05-16 3:05PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STZ240531C00330000 | 2024-05-16 3:06PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STZ240531C00350000 | 2024-05-10 2:32PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240531P00195000 | 2024-05-15 3:28PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STZ240531P00200000 | 2024-05-16 11:08AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STZ240531P00205000 | 2024-05-23 3:26PM EDT | 205.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STZ240531P00210000 | 2024-05-23 9:47AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STZ240531P00215000 | 2024-05-24 9:48AM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| STZ240531P00225000 | 2024-05-24 3:19PM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STZ240531P00235000 | 2024-05-24 3:57PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ240531P00237500 | 2024-05-24 3:37PM EDT | 237.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ240531P00240000 | 2024-05-24 10:16AM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| STZ240531P00242500 | 2024-05-24 3:37PM EDT | 242.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ240531P00245000 | 2024-05-24 2:11PM EDT | 245.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| STZ240531P00247500 | 2024-05-24 3:59PM EDT | 247.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| STZ240531P00250000 | 2024-05-24 2:17PM EDT | 250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| STZ240531P00252500 | 2024-05-24 10:23AM EDT | 252.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STZ240531P00255000 | 2024-05-24 11:17AM EDT | 255.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| STZ240531P00257500 | 2024-05-23 12:06PM EDT | 257.50 | 11.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240531P00260000 | 2024-05-24 11:02AM EDT | 260.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STZ240531P00265000 | 2024-05-10 1:48PM EDT | 265.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240531P00270000 | 2024-04-11 3:20PM EDT | 270.00 | 6.20 | 7.90 | 10.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.