Mercado fechará em 4 h 39 min
BOVESPA
126.290,96 +1.645,38 (+1,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.506,42 +420,58 (+0,74%) PETROLEO CRU
83,61 +0,04 (+0,05%) OURO
2.345,40 +2,90 (+0,12%) Bitcoin USD
63.725,91 +205,53 (+0,32%)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:20AM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240426C00200000 | 2024-03-27 9:42AM EDT | 200.00 | 72.15 | 59.20 | 64.00 | 0.00 | - | 1 | 1 | 256.45% |
| STZ240426C00240000 | 2024-04-18 9:45AM EDT | 240.00 | 19.70 | 20.50 | 22.80 | 0.00 | - | 3 | 3 | 102.05% |
| STZ240426C00250000 | 2024-04-16 1:05PM EDT | 250.00 | 7.48 | 9.60 | 11.80 | 0.00 | - | 2 | 2 | 68.07% |
| STZ240426C00252500 | 2024-04-25 1:16PM EDT | 252.50 | 8.88 | 8.00 | 9.60 | 0.00 | - | 1 | 1 | 66.60% |
| STZ240426C00255000 | 2024-04-26 10:34AM EDT | 255.00 | 6.60 | 4.80 | 6.80 | +0.21 | +3.29% | 1 | 10 | 44.92% |
| STZ240426C00257500 | 2024-04-22 3:48PM EDT | 257.50 | 3.41 | 2.75 | 4.40 | 0.00 | - | 2 | 2 | 35.01% |
| STZ240426C00260000 | 2024-04-25 2:14PM EDT | 260.00 | 2.55 | 1.50 | 1.85 | 0.00 | - | 12 | 172 | 19.29% |
| STZ240426C00262500 | 2024-04-25 3:52PM EDT | 262.50 | 0.85 | 0.20 | 0.30 | +0.14 | +19.72% | 1 | 105 | 13.58% |
| STZ240426C00265000 | 2024-04-25 12:55PM EDT | 265.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 176 | 21.39% |
| STZ240426C00267500 | 2024-04-19 3:20PM EDT | 267.50 | 0.71 | 0.00 | 0.50 | 0.00 | - | 12 | 24 | 44.14% |
| STZ240426C00270000 | 2024-04-26 9:44AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 300 | 378 | 12.50% |
| STZ240426C00272500 | 2024-04-19 11:37AM EDT | 272.50 | 0.20 | 0.00 | 1.25 | 0.00 | - | 10 | 30 | 70.26% |
| STZ240426C00275000 | 2024-04-24 1:39PM EDT | 275.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 12 | 59.28% |
| STZ240426C00277500 | 2024-04-24 12:19PM EDT | 277.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 79.59% |
| STZ240426C00280000 | 2024-04-15 3:47PM EDT | 280.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 2 | 18 | 94.63% |
| STZ240426C00285000 | 2024-04-11 2:25PM EDT | 285.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 51 | 5 | 112.40% |
| STZ240426C00290000 | 2024-04-11 10:03AM EDT | 290.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 129.30% |
| STZ240426C00295000 | 2024-04-10 3:41PM EDT | 295.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 4 | 6 | 145.41% |
| STZ240426C00300000 | 2024-04-11 11:25AM EDT | 300.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | - | 1 | 111.72% |
| STZ240426C00320000 | 2024-04-11 2:32PM EDT | 320.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | - | 1 | 254.49% |
| STZ240426C00330000 | 2024-04-11 2:32PM EDT | 330.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | - | 1 | 283.30% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240426P00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 2 | 299.61% |
| STZ240426P00210000 | 2024-04-10 3:23PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 62 | 171.09% |
| STZ240426P00220000 | 2024-04-09 3:56PM EDT | 220.00 | 0.31 | 0.00 | 2.00 | 0.00 | - | 2 | 0 | 230.66% |
| STZ240426P00225000 | 2024-04-09 2:18PM EDT | 225.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 210.65% |
| STZ240426P00235000 | 2024-04-16 10:27AM EDT | 235.00 | 0.48 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 141.60% |
| STZ240426P00240000 | 2024-04-16 2:08PM EDT | 240.00 | 0.18 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 119.53% |
| STZ240426P00242500 | 2024-04-16 1:00PM EDT | 242.50 | 0.31 | 0.00 | 1.35 | 0.00 | - | - | 1 | 110.64% |
| STZ240426P00245000 | 2024-04-18 2:30PM EDT | 245.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 87 | 97.17% |
| STZ240426P00247500 | 2024-04-16 1:06PM EDT | 247.50 | 0.90 | 0.00 | 1.35 | 0.00 | - | - | 17 | 87.70% |
| STZ240426P00250000 | 2024-04-25 9:31AM EDT | 250.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 2 | 107 | 42.58% |
| STZ240426P00252500 | 2024-04-23 10:51AM EDT | 252.50 | 0.18 | 0.00 | 1.35 | 0.00 | - | 10 | 374 | 63.82% |
| STZ240426P00255000 | 2024-04-25 9:31AM EDT | 255.00 | 0.44 | 0.00 | 1.25 | 0.00 | - | 2 | 86 | 65.97% |
| STZ240426P00257500 | 2024-04-24 9:50AM EDT | 257.50 | 0.16 | 0.00 | 0.20 | -0.49 | -42.98% | 1 | 84 | 24.32% |
| STZ240426P00260000 | 2024-04-25 3:52PM EDT | 260.00 | 0.55 | 0.10 | 0.30 | 0.00 | - | 23 | 127 | 14.60% |
| STZ240426P00262500 | 2024-04-23 9:54AM EDT | 262.50 | 2.57 | 1.25 | 1.65 | 0.00 | - | 1 | 12 | 17.48% |
| STZ240426P00265000 | 2024-04-22 2:21PM EDT | 265.00 | 4.50 | 3.20 | 5.10 | 0.00 | - | 1 | 16 | 52.91% |
| STZ240426P00267500 | 2024-04-17 10:52AM EDT | 267.50 | 10.27 | 5.70 | 7.70 | 0.00 | - | 10 | 0 | 69.92% |
| STZ240426P00270000 | 2024-04-17 3:36PM EDT | 270.00 | 12.10 | 8.10 | 8.80 | 0.00 | - | 1 | 0 | 39.55% |
| STZ240426P00272500 | 2024-04-11 12:15PM EDT | 272.50 | 6.00 | 10.60 | 11.50 | 0.00 | - | - | 0 | 59.08% |
| STZ240426P00275000 | 2024-03-27 3:10PM EDT | 275.00 | 8.20 | 13.20 | 14.10 | 0.00 | - | 1 | 0 | 73.05% |
| STZ240426P00280000 | 2024-04-17 9:33AM EDT | 280.00 | 21.28 | 16.60 | 20.40 | 0.00 | - | 2 | 0 | 136.96% |
| STZ240426P00285000 | 2024-04-19 10:15AM EDT | 285.00 | 24.14 | 22.10 | 24.40 | 0.00 | - | 4 | 0 | 123.44% |
© 2024 Yahoo. Todos os direitos reservados.