Mercado abrirá em 6 h 40 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
78,78 +1,06 (+1,36%) OURO
2.348,70 +14,20 (+0,61%) Bitcoin USD
67.865,17 -684,97 (-1,00%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ260116C00120000 | 2024-05-14 3:10PM EDT | 120.00 | 138.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STZ260116C00160000 | 2024-05-20 11:44AM EDT | 160.00 | 103.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ260116C00170000 | 2023-12-06 3:42PM EDT | 170.00 | 81.84 | 89.00 | 94.00 | 0.00 | - | 2 | 2 | 42.18% |
| STZ260116C00180000 | 2024-04-24 11:48AM EDT | 180.00 | 93.72 | 80.00 | 85.00 | 0.00 | - | 4 | 4 | 39.25% |
| STZ260116C00190000 | 2023-11-29 12:45PM EDT | 190.00 | 69.57 | 71.00 | 72.20 | 0.00 | - | - | 1 | 32.11% |
| STZ260116C00200000 | 2024-04-19 1:24PM EDT | 200.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| STZ260116C00210000 | 2024-05-15 12:01PM EDT | 210.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STZ260116C00220000 | 2024-01-26 10:47AM EDT | 220.00 | 56.80 | 53.20 | 56.30 | 0.00 | - | 1 | 3 | 34.09% |
| STZ260116C00230000 | 2024-03-28 9:30AM EDT | 230.00 | 66.30 | 53.10 | 56.50 | 0.00 | - | 2 | 6 | 38.55% |
| STZ260116C00240000 | 2024-01-08 10:34AM EDT | 240.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| STZ260116C00250000 | 2024-05-06 1:11PM EDT | 250.00 | 39.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| STZ260116C00260000 | 2024-05-16 12:10PM EDT | 260.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| STZ260116C00270000 | 2024-05-16 12:47PM EDT | 270.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| STZ260116C00280000 | 2024-05-21 10:11AM EDT | 280.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STZ260116C00290000 | 2024-05-17 11:24AM EDT | 290.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STZ260116C00300000 | 2024-05-24 9:30AM EDT | 300.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STZ260116C00310000 | 2024-05-24 9:37AM EDT | 310.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| STZ260116C00320000 | 2024-04-08 11:26AM EDT | 320.00 | 18.20 | 11.00 | 12.20 | 0.00 | - | 1 | 6 | 26.15% |
| STZ260116C00330000 | 2024-03-28 9:30AM EDT | 330.00 | 17.00 | 9.90 | 10.70 | 0.00 | - | 1 | 1 | 26.31% |
| STZ260116C00360000 | 2024-04-10 12:57PM EDT | 360.00 | 8.44 | 4.80 | 5.90 | 0.00 | - | 4 | 5 | 25.10% |
| STZ260116C00370000 | 2024-02-27 3:40PM EDT | 370.00 | 4.05 | 7.10 | 10.10 | 0.00 | - | 44 | 49 | 31.25% |
| STZ260116C00380000 | 2024-05-20 3:58PM EDT | 380.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ260116C00390000 | 2024-04-22 10:02AM EDT | 390.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ260116P00115000 | 2024-04-03 9:30AM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| STZ260116P00120000 | 2024-04-03 9:30AM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| STZ260116P00125000 | 2024-04-03 9:30AM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| STZ260116P00130000 | 2024-04-03 9:30AM EDT | 130.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| STZ260116P00135000 | 2024-04-08 9:30AM EDT | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| STZ260116P00140000 | 2024-03-22 9:30AM EDT | 140.00 | 1.70 | 0.70 | 3.30 | 0.00 | - | 1 | 8 | 33.48% |
| STZ260116P00145000 | 2024-03-25 9:30AM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| STZ260116P00150000 | 2024-05-08 2:10PM EDT | 150.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| STZ260116P00155000 | 2024-04-08 9:30AM EDT | 155.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| STZ260116P00160000 | 2024-04-05 3:49PM EDT | 160.00 | 2.80 | 1.10 | 4.00 | 0.00 | - | 2 | 0 | 28.53% |
| STZ260116P00165000 | 2024-04-08 9:30AM EDT | 165.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| STZ260116P00170000 | 2024-05-17 10:13AM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ260116P00175000 | 2024-02-20 11:34AM EDT | 175.00 | 5.00 | 2.35 | 5.30 | 0.00 | - | 2 | 2 | 26.21% |
| STZ260116P00180000 | 2024-05-17 10:13AM EDT | 180.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ260116P00185000 | 2023-12-07 3:27PM EDT | 185.00 | 10.00 | 5.50 | 9.30 | 0.00 | - | 1 | 1 | 28.66% |
| STZ260116P00190000 | 2024-05-23 12:11PM EDT | 190.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STZ260116P00195000 | 2024-05-23 12:11PM EDT | 195.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STZ260116P00200000 | 2024-05-23 12:46PM EDT | 200.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STZ260116P00210000 | 2024-05-23 12:12PM EDT | 210.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STZ260116P00220000 | 2024-05-23 12:11PM EDT | 220.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STZ260116P00230000 | 2024-05-23 12:11PM EDT | 230.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STZ260116P00240000 | 2024-05-22 3:04PM EDT | 240.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.78% |
| STZ260116P00250000 | 2024-05-23 2:38PM EDT | 250.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| STZ260116P00260000 | 2024-05-23 1:55PM EDT | 260.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| STZ260116P00270000 | 2024-04-11 2:13PM EDT | 270.00 | 24.20 | 22.90 | 26.50 | 0.00 | - | 1 | 25 | 9.88% |
| STZ260116P00290000 | 2024-01-17 12:31PM EDT | 290.00 | 43.60 | 46.90 | 50.20 | 0.00 | - | 20 | 1 | 17.51% |
| STZ260116P00300000 | 2023-11-16 1:14PM EDT | 300.00 | 63.00 | 62.40 | 65.30 | 0.00 | - | - | 4 | 24.05% |
| STZ260116P00310000 | 2023-11-07 4:55PM EDT | 310.00 | 67.60 | 73.00 | 76.50 | 0.00 | - | - | 3 | 26.99% |
© 2024 Yahoo. Todos os direitos reservados.