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
67.194,44 -8,04 (-0,01%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240524C00250000 | 2024-05-17 2:27PM EDT | 250.00 | 5.70 | 4.40 | 6.50 | -0.35 | -5.79% | 2 | 5 | 23.56% |
| STZ240524C00255000 | 2024-05-17 2:14PM EDT | 255.00 | 2.93 | 2.35 | 2.65 | -0.02 | -0.68% | 46 | 23 | 18.60% |
| STZ240524C00257500 | 2024-05-17 1:49PM EDT | 257.50 | 0.82 | 1.20 | 1.45 | -0.30 | -26.79% | 5 | 9 | 17.85% |
| STZ240524C00260000 | 2024-05-17 2:31PM EDT | 260.00 | 0.55 | 0.55 | 0.75 | -0.60 | -52.17% | 105 | 48 | 17.95% |
| STZ240524C00262500 | 2024-05-16 11:03AM EDT | 262.50 | 0.35 | 0.25 | 0.45 | 0.00 | - | 3 | 28 | 19.48% |
| STZ240524C00265000 | 2024-05-16 10:30AM EDT | 265.00 | 0.27 | 0.15 | 0.45 | 0.00 | - | 1 | 28 | 23.95% |
| STZ240524C00270000 | 2024-05-17 10:16AM EDT | 270.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 29 | 33.11% |
| STZ240524C00272500 | 2024-05-13 9:35AM EDT | 272.50 | 0.38 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 41.31% |
| STZ240524C00275000 | 2024-05-10 12:35PM EDT | 275.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 96 | 115 | 45.39% |
| STZ240524C00277500 | 2024-05-13 9:35AM EDT | 277.50 | 0.38 | 0.10 | 0.95 | 0.00 | - | 1 | 30 | 52.61% |
| STZ240524C00280000 | 2024-05-10 12:35PM EDT | 280.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 66 | 88 | 53.17% |
| STZ240524C00285000 | 2024-04-17 2:47PM EDT | 285.00 | 0.48 | 0.05 | 0.55 | 0.00 | - | 1 | 0 | 56.35% |
| STZ240524C00290000 | 2024-05-14 12:18PM EDT | 290.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 59.08% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240524P00210000 | 2024-05-16 1:55PM EDT | 210.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 20 | 14 | 80.96% |
| STZ240524P00220000 | 2024-05-17 3:25PM EDT | 220.00 | 0.06 | 0.00 | 0.40 | -0.19 | -76.00% | 400 | 8 | 61.04% |
| STZ240524P00225000 | 2024-05-17 11:18AM EDT | 225.00 | 0.05 | 0.00 | 0.55 | -0.35 | -87.50% | 21 | 8 | 56.35% |
| STZ240524P00235000 | 2024-05-15 1:59PM EDT | 235.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 15 | 16 | 39.26% |
| STZ240524P00237500 | 2024-05-14 10:31AM EDT | 237.50 | 0.25 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 56.20% |
| STZ240524P00240000 | 2024-05-17 12:07PM EDT | 240.00 | 0.16 | 0.05 | 0.30 | -0.26 | -61.90% | 6 | 2 | 32.37% |
| STZ240524P00245000 | 2024-05-16 3:03PM EDT | 245.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 2 | 114 | 24.73% |
| STZ240524P00247500 | 2024-05-17 12:53PM EDT | 247.50 | 0.54 | 0.20 | 0.35 | -0.36 | -40.00% | 11 | 56 | 20.17% |
| STZ240524P00250000 | 2024-05-17 1:20PM EDT | 250.00 | 0.94 | 0.35 | 0.55 | +0.09 | +10.59% | 428 | 173 | 17.97% |
| STZ240524P00252500 | 2024-05-17 2:12PM EDT | 252.50 | 1.30 | 0.80 | 1.00 | +0.42 | +47.73% | 8 | 30 | 16.60% |
| STZ240524P00255000 | 2024-05-17 3:38PM EDT | 255.00 | 1.45 | 1.60 | 1.80 | -0.92 | -38.82% | 7 | 54 | 15.38% |
| STZ240524P00260000 | 2024-05-14 3:20PM EDT | 260.00 | 7.01 | 4.70 | 7.00 | 0.00 | - | 7 | 12 | 32.91% |
| STZ240524P00262500 | 2024-05-17 11:54AM EDT | 262.50 | 8.97 | 6.80 | 8.90 | +5.87 | +189.35% | 2 | 15 | 34.06% |
| STZ240524P00265000 | 2024-05-16 3:04PM EDT | 265.00 | 8.35 | 9.30 | 11.30 | 0.00 | - | 1 | 1 | 38.82% |
| STZ240524P00270000 | 2024-05-03 10:46AM EDT | 270.00 | 15.45 | 14.00 | 15.90 | 0.00 | - | 1 | 2 | 44.68% |
| STZ240524P00275000 | 2024-04-17 10:08AM EDT | 275.00 | 18.55 | 17.70 | 20.80 | 0.00 | - | - | 0 | 52.49% |
© 2024 Yahoo. Todos os direitos reservados.