Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.258,30 +288,48 (+0,43%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920C00200000 | 2024-04-16 1:03PM EDT | 200.00 | 59.70 | 56.50 | 61.10 | 0.00 | - | - | 1 | 45.08% |
| STZ240920C00225000 | 2024-05-08 1:52PM EDT | 225.00 | 38.70 | 34.70 | 35.80 | 0.00 | - | 2 | 4 | 29.04% |
| STZ240920C00235000 | 2024-05-15 3:57PM EDT | 235.00 | 24.88 | 26.30 | 29.00 | 0.00 | - | 1 | 4 | 29.48% |
| STZ240920C00240000 | 2024-05-02 1:58PM EDT | 240.00 | 24.17 | 22.40 | 23.30 | 0.00 | - | 3 | 5 | 24.71% |
| STZ240920C00245000 | 2024-05-16 11:13AM EDT | 245.00 | 18.01 | 18.60 | 19.50 | 0.00 | - | 1 | 8 | 23.39% |
| STZ240920C00250000 | 2024-05-06 3:59PM EDT | 250.00 | 17.60 | 15.20 | 16.20 | 0.00 | - | 8 | 9 | 22.57% |
| STZ240920C00255000 | 2024-05-09 10:32AM EDT | 255.00 | 16.30 | 12.40 | 12.90 | 0.00 | - | 1 | 21 | 21.29% |
| STZ240920C00260000 | 2024-05-17 3:07PM EDT | 260.00 | 9.80 | 9.70 | 10.20 | -0.75 | -7.11% | 21 | 32 | 20.53% |
| STZ240920C00265000 | 2024-05-17 2:14PM EDT | 265.00 | 7.40 | 7.50 | 8.00 | -3.50 | -32.11% | 30 | 26 | 20.08% |
| STZ240920C00270000 | 2024-05-17 3:34PM EDT | 270.00 | 5.80 | 5.50 | 6.20 | -2.50 | -30.12% | 26 | 35 | 19.77% |
| STZ240920C00275000 | 2024-05-09 12:12PM EDT | 275.00 | 6.40 | 4.00 | 5.30 | 0.00 | - | 1 | 43 | 20.64% |
| STZ240920C00280000 | 2024-05-14 12:38PM EDT | 280.00 | 2.46 | 2.90 | 3.50 | 0.00 | - | 2 | 95 | 19.20% |
| STZ240920C00285000 | 2024-05-17 12:03PM EDT | 285.00 | 1.95 | 2.00 | 2.50 | -0.60 | -23.53% | 65 | 54 | 18.82% |
| STZ240920C00290000 | 2024-05-15 10:54AM EDT | 290.00 | 1.16 | 1.40 | 1.70 | 0.00 | - | 1 | 107 | 18.35% |
| STZ240920C00295000 | 2024-05-16 2:58PM EDT | 295.00 | 1.22 | 0.95 | 1.25 | 0.00 | - | 1 | 52 | 18.43% |
| STZ240920C00300000 | 2024-05-15 12:10PM EDT | 300.00 | 0.70 | 0.35 | 1.05 | 0.00 | - | 1 | 52 | 19.14% |
| STZ240920C00305000 | 2024-05-07 3:15PM EDT | 305.00 | 0.68 | 0.25 | 0.95 | 0.00 | - | 1 | 3 | 20.13% |
| STZ240920C00310000 | 2024-02-16 2:51PM EDT | 310.00 | 1.19 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 31.46% |
| STZ240920C00335000 | 2024-03-19 10:44AM EDT | 335.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 26.60% |
| STZ240920C00340000 | 2024-04-16 9:30AM EDT | 340.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920P00125000 | 2024-03-11 9:38AM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| STZ240920P00175000 | 2024-02-07 4:32PM EDT | 175.00 | 1.10 | 0.30 | 1.60 | 0.00 | - | - | 1 | 43.37% |
| STZ240920P00180000 | 2024-02-07 4:42PM EDT | 180.00 | 1.30 | 0.40 | 1.70 | 0.00 | - | - | 2 | 41.31% |
| STZ240920P00195000 | 2024-04-22 1:40PM EDT | 195.00 | 0.75 | 0.15 | 0.65 | 0.00 | - | 5 | 7 | 27.16% |
| STZ240920P00200000 | 2024-04-05 3:55PM EDT | 200.00 | 0.85 | 0.15 | 1.05 | 0.00 | - | 1 | 1 | 27.71% |
| STZ240920P00210000 | 2024-01-31 11:09AM EDT | 210.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| STZ240920P00215000 | 2024-04-22 1:40PM EDT | 215.00 | 1.49 | 0.45 | 1.05 | 0.00 | - | 10 | 11 | 21.01% |
| STZ240920P00220000 | 2024-05-01 11:40AM EDT | 220.00 | 1.80 | 1.15 | 1.45 | 0.00 | - | 2 | 12 | 20.49% |
| STZ240920P00225000 | 2024-05-06 1:09PM EDT | 225.00 | 1.75 | 1.50 | 3.50 | 0.00 | - | 24 | 31 | 24.39% |
| STZ240920P00230000 | 2024-05-10 10:15AM EDT | 230.00 | 1.75 | 2.00 | 4.30 | 0.00 | - | 5 | 170 | 23.57% |
| STZ240920P00235000 | 2024-05-15 10:07AM EDT | 235.00 | 3.30 | 2.70 | 3.10 | 0.00 | - | 1 | 266 | 17.89% |
| STZ240920P00240000 | 2024-05-09 10:15AM EDT | 240.00 | 3.23 | 3.70 | 4.20 | 0.00 | - | 5 | 29 | 17.47% |
| STZ240920P00245000 | 2024-05-16 2:13PM EDT | 245.00 | 5.20 | 4.90 | 5.60 | 0.00 | - | 3 | 59 | 17.06% |
| STZ240920P00250000 | 2024-05-17 3:07PM EDT | 250.00 | 6.80 | 6.50 | 7.10 | -1.50 | -18.07% | 1 | 32 | 16.24% |
| STZ240920P00255000 | 2024-05-17 1:18PM EDT | 255.00 | 9.60 | 8.40 | 9.00 | +0.10 | +1.05% | 6 | 40 | 15.48% |
| STZ240920P00260000 | 2024-05-16 1:00PM EDT | 260.00 | 11.60 | 10.80 | 11.30 | 0.00 | - | 3 | 48 | 14.69% |
| STZ240920P00265000 | 2024-05-13 11:14AM EDT | 265.00 | 10.30 | 13.50 | 14.20 | 0.00 | - | 8 | 26 | 14.14% |
| STZ240920P00270000 | 2024-04-26 3:34PM EDT | 270.00 | 15.10 | 15.40 | 18.70 | 0.00 | - | 2 | 24 | 15.89% |
| STZ240920P00280000 | 2024-04-12 11:36AM EDT | 280.00 | 19.90 | 19.00 | 19.90 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.