Mercado fechado
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
78,85 +1,13 (+1,45%) OURO
2.353,90 +19,40 (+0,83%) Bitcoin USD
68.729,54 -392,20 (-0,57%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ241018C00160000 | 2024-05-08 9:48AM EDT | 160.00 | 102.30 | 89.00 | 93.60 | 0.00 | - | - | 2 | 52.67% |
| STZ241018C00180000 | 2024-04-30 10:13AM EDT | 180.00 | 78.00 | 69.60 | 74.30 | 0.00 | - | 3 | 4 | 51.81% |
| STZ241018C00230000 | 2024-04-18 12:54PM EDT | 230.00 | 36.50 | 32.40 | 33.30 | 0.00 | - | 3 | 5 | 38.24% |
| STZ241018C00235000 | 2024-05-20 12:45PM EDT | 235.00 | 25.80 | 22.50 | 23.90 | 0.00 | - | - | 9 | 26.87% |
| STZ241018C00240000 | 2024-02-20 2:41PM EDT | 240.00 | 22.70 | 38.60 | 41.10 | 0.00 | - | - | 2 | 58.21% |
| STZ241018C00245000 | 2024-05-22 3:13PM EDT | 245.00 | 16.40 | 15.80 | 17.10 | 0.00 | - | 1 | 3 | 24.73% |
| STZ241018C00250000 | 2024-05-23 3:57PM EDT | 250.00 | 11.80 | 12.90 | 13.90 | 0.00 | - | 2 | 19 | 23.44% |
| STZ241018C00255000 | 2024-05-24 10:13AM EDT | 255.00 | 11.10 | 10.50 | 11.30 | +1.20 | +12.12% | 1 | 11 | 22.70% |
| STZ241018C00260000 | 2024-05-24 2:19PM EDT | 260.00 | 9.00 | 8.40 | 9.10 | +1.24 | +15.98% | 4 | 35 | 22.16% |
| STZ241018C00265000 | 2024-05-23 3:56PM EDT | 265.00 | 5.70 | 6.50 | 7.50 | 0.00 | - | 2 | 4 | 22.17% |
| STZ241018C00270000 | 2024-05-24 1:38PM EDT | 270.00 | 5.30 | 4.90 | 5.70 | +0.61 | +13.01% | 2 | 28 | 21.39% |
| STZ241018C00275000 | 2024-05-24 1:06PM EDT | 275.00 | 4.20 | 3.60 | 4.40 | +0.80 | +23.53% | 58 | 36 | 21.04% |
| STZ241018C00280000 | 2024-05-23 2:17PM EDT | 280.00 | 2.55 | 2.80 | 4.70 | 0.00 | - | 26 | 31 | 23.69% |
| STZ241018C00285000 | 2024-05-23 11:24AM EDT | 285.00 | 1.85 | 1.95 | 3.80 | 0.00 | - | 1 | 58 | 23.64% |
| STZ241018C00290000 | 2024-05-24 3:20PM EDT | 290.00 | 1.90 | 1.35 | 2.35 | +0.20 | +11.76% | 1 | 74 | 21.70% |
| STZ241018C00295000 | 2024-05-24 3:49PM EDT | 295.00 | 1.40 | 1.05 | 1.45 | -0.35 | -20.00% | 140 | 274 | 20.39% |
| STZ241018C00300000 | 2024-05-23 1:16PM EDT | 300.00 | 0.79 | 0.55 | 1.10 | 0.00 | - | 1 | 87 | 20.41% |
| STZ241018C00305000 | 2024-05-20 12:18PM EDT | 305.00 | 0.90 | 0.35 | 0.85 | 0.00 | - | 7 | 141 | 20.55% |
| STZ241018C00310000 | 2024-03-13 3:06PM EDT | 310.00 | 4.00 | 2.35 | 2.80 | 0.00 | - | - | 2 | 29.15% |
| STZ241018C00315000 | 2024-04-03 10:29AM EDT | 315.00 | 3.00 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 29.14% |
| STZ241018C00320000 | 2024-04-22 9:54AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STZ241018C00335000 | 2024-03-28 2:57PM EDT | 335.00 | 1.55 | 0.15 | 0.90 | 0.00 | - | 1 | 1 | 27.82% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ241018P00175000 | 2024-04-16 9:37AM EDT | 175.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 32.57% |
| STZ241018P00185000 | 2024-03-19 9:30AM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| STZ241018P00190000 | 2024-04-17 9:30AM EDT | 190.00 | 0.70 | 0.30 | 0.65 | 0.00 | - | - | 1 | 25.33% |
| STZ241018P00200000 | 2024-05-14 12:21PM EDT | 200.00 | 0.85 | 0.40 | 2.25 | 0.00 | - | - | 1 | 28.79% |
| STZ241018P00205000 | 2024-05-15 3:36PM EDT | 205.00 | 1.15 | 0.55 | 1.55 | 0.00 | - | 2 | 10 | 23.71% |
| STZ241018P00210000 | 2024-04-18 10:07AM EDT | 210.00 | 1.65 | 0.55 | 1.35 | 0.00 | - | 10 | 32 | 20.64% |
| STZ241018P00215000 | 2024-05-14 12:38PM EDT | 215.00 | 1.95 | 1.70 | 2.15 | 0.00 | - | 1 | 6 | 21.17% |
| STZ241018P00220000 | 2024-05-20 2:52PM EDT | 220.00 | 2.32 | 2.25 | 4.70 | 0.00 | - | 4 | 75 | 25.25% |
| STZ241018P00225000 | 2024-05-22 2:46PM EDT | 225.00 | 3.20 | 3.00 | 3.70 | 0.00 | - | 2 | 93 | 20.19% |
| STZ241018P00230000 | 2024-05-22 2:47PM EDT | 230.00 | 4.20 | 3.40 | 4.70 | 0.00 | - | 1 | 59 | 19.54% |
| STZ241018P00235000 | 2024-05-24 12:27PM EDT | 235.00 | 5.20 | 4.90 | 5.70 | -0.70 | -11.86% | 1 | 124 | 18.48% |
| STZ241018P00240000 | 2024-05-13 12:34PM EDT | 240.00 | 4.00 | 6.30 | 7.80 | 0.00 | - | 2 | 38 | 18.91% |
| STZ241018P00245000 | 2024-05-23 11:29AM EDT | 245.00 | 9.40 | 8.40 | 8.90 | 0.00 | - | 1 | 30 | 17.10% |
| STZ241018P00250000 | 2024-05-24 3:47PM EDT | 250.00 | 11.00 | 10.30 | 11.10 | -0.50 | -4.35% | 1 | 9 | 16.57% |
| STZ241018P00255000 | 2024-05-24 3:44PM EDT | 255.00 | 13.50 | 12.60 | 13.80 | -0.70 | -4.93% | 1 | 45 | 16.23% |
| STZ241018P00260000 | 2024-05-23 10:28AM EDT | 260.00 | 17.82 | 15.60 | 17.80 | 0.00 | - | 1 | 2 | 17.48% |
| STZ241018P00265000 | 2024-03-26 3:02PM EDT | 265.00 | 11.50 | 13.00 | 13.70 | 0.00 | - | 1 | 1 | 0.00% |
| STZ241018P00270000 | 2024-03-18 11:19AM EDT | 270.00 | 15.80 | 17.80 | 19.80 | 0.00 | - | 1 | 9 | 0.00% |
| STZ241018P00275000 | 2024-03-26 2:55PM EDT | 275.00 | 15.90 | 18.50 | 19.20 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.