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
67.139,28 +27,51 (+0,04%)
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 junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250620C00200000 | 2024-04-18 10:36AM EDT | 200.00 | 72.70 | 65.00 | 68.40 | 0.00 | - | 1 | 4 | 35.86% |
| STZ250620C00210000 | 2024-04-16 1:24PM EDT | 210.00 | 61.03 | 56.20 | 61.00 | 0.00 | - | - | 2 | 34.84% |
| STZ250620C00230000 | 2024-04-30 3:35PM EDT | 230.00 | 42.70 | 42.30 | 45.50 | 0.00 | - | - | 1 | 30.95% |
| STZ250620C00240000 | 2024-04-30 10:05AM EDT | 240.00 | 37.00 | 35.60 | 37.80 | 0.00 | - | 1 | 2 | 28.63% |
| STZ250620C00250000 | 2024-04-16 10:05AM EDT | 250.00 | 31.70 | 29.50 | 31.70 | 0.00 | - | 2 | 2 | 27.54% |
| STZ250620C00260000 | 2024-05-15 12:52PM EDT | 260.00 | 23.10 | 23.70 | 25.20 | 0.00 | - | 18 | 37 | 25.61% |
| STZ250620C00270000 | 2024-05-15 2:58PM EDT | 270.00 | 17.86 | 18.90 | 20.30 | 0.00 | - | 12 | 69 | 24.70% |
| STZ250620C00280000 | 2024-05-16 1:16PM EDT | 280.00 | 14.90 | 14.80 | 16.90 | 0.00 | - | 11 | 58 | 24.69% |
| STZ250620C00290000 | 2024-05-15 10:47AM EDT | 290.00 | 10.90 | 11.10 | 12.30 | 0.00 | - | 2 | 25 | 22.97% |
| STZ250620C00300000 | 2024-05-16 11:54AM EDT | 300.00 | 8.60 | 8.30 | 9.20 | 0.00 | - | 2 | 41 | 22.16% |
| STZ250620C00310000 | 2024-05-15 10:44AM EDT | 310.00 | 6.00 | 6.20 | 7.10 | 0.00 | - | 2 | 20 | 21.90% |
| STZ250620C00320000 | 2024-05-15 10:46AM EDT | 320.00 | 4.40 | 4.50 | 5.50 | 0.00 | - | 2 | 8 | 21.79% |
| STZ250620C00330000 | 2024-05-15 10:48AM EDT | 330.00 | 3.40 | 3.20 | 4.00 | +0.20 | +6.25% | 1 | 32 | 21.32% |
| STZ250620C00350000 | 2024-04-18 10:09AM EDT | 350.00 | 3.30 | 1.70 | 2.80 | 0.00 | - | 77 | 79 | 22.26% |
| STZ250620C00360000 | 2024-04-01 3:24PM EDT | 360.00 | 3.60 | 0.65 | 2.90 | 0.00 | - | - | 5 | 23.86% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250620P00130000 | 2024-05-17 9:30AM EDT | 130.00 | 0.50 | 0.00 | 2.55 | -0.10 | -16.67% | 1 | 5 | 43.90% |
| STZ250620P00135000 | 2024-03-19 9:30AM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| STZ250620P00140000 | 2024-03-21 9:30AM EDT | 140.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 47.44% |
| STZ250620P00145000 | 2024-05-17 9:30AM EDT | 145.00 | 0.70 | 0.00 | 2.85 | -0.50 | -41.67% | 1 | 4 | 38.86% |
| STZ250620P00150000 | 2024-05-17 9:30AM EDT | 150.00 | 0.80 | 0.00 | 2.95 | -0.35 | -30.43% | 1 | 6 | 37.25% |
| STZ250620P00155000 | 2024-04-10 9:30AM EDT | 155.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| STZ250620P00160000 | 2024-03-22 9:30AM EDT | 160.00 | 1.25 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 38.87% |
| STZ250620P00165000 | 2024-03-22 9:30AM EDT | 165.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 36.88% |
| STZ250620P00170000 | 2024-03-14 9:30AM EDT | 170.00 | 2.25 | 0.85 | 3.50 | 0.00 | - | 1 | 1 | 31.45% |
| STZ250620P00180000 | 2024-05-07 3:59PM EDT | 180.00 | 2.00 | 1.20 | 2.40 | 0.00 | - | 50 | 51 | 25.22% |
| STZ250620P00195000 | 2024-05-15 12:44PM EDT | 195.00 | 3.60 | 3.10 | 3.70 | 0.00 | - | 125 | 181 | 23.43% |
| STZ250620P00200000 | 2024-05-15 12:45PM EDT | 200.00 | 4.20 | 3.60 | 4.30 | 0.00 | - | 42 | 66 | 22.93% |
| STZ250620P00210000 | 2024-05-16 12:05PM EDT | 210.00 | 5.60 | 4.70 | 5.50 | 0.00 | - | 2 | 52 | 21.55% |
| STZ250620P00220000 | 2024-05-15 12:47PM EDT | 220.00 | 7.20 | 6.30 | 7.50 | 0.00 | - | 3 | 42 | 20.82% |
| STZ250620P00230000 | 2024-05-15 1:58PM EDT | 230.00 | 9.70 | 8.30 | 9.90 | 0.00 | - | 29 | 56 | 19.95% |
| STZ250620P00240000 | 2024-05-17 11:09AM EDT | 240.00 | 11.73 | 11.10 | 12.70 | -0.67 | -5.40% | 1 | 40 | 18.89% |
| STZ250620P00250000 | 2024-05-15 11:16AM EDT | 250.00 | 16.20 | 14.00 | 15.80 | 0.00 | - | 3 | 11 | 17.50% |
| STZ250620P00260000 | 2024-05-15 11:15AM EDT | 260.00 | 20.50 | 18.50 | 20.00 | 0.00 | - | 3 | 13 | 16.45% |
| STZ250620P00270000 | 2024-03-08 1:27PM EDT | 270.00 | 26.90 | 22.60 | 24.80 | 0.00 | - | 1 | 1 | 15.12% |
© 2024 Yahoo. Todos os direitos reservados.