Mercado fechará em 1 h 51 min
BOVESPA
129.408,95 +943,27 (+0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.134,47 -148,48 (-0,26%) PETROLEO CRU
78,65 +0,17 (+0,22%) OURO
2.322,80 -8,40 (-0,36%) Bitcoin USD
63.277,23 +116,37 (+0,18%)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:09PM EDT. Mercado aberto.
Preço de exercício:260.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510C00260000 | 2024-05-07 11:38AM EDT | 2024-05-10 | 0.65 | 0.40 | 0.55 | -0.05 | -7.14% | 29 | 37 | 15.11% |
| STZ240517C00260000 | 2024-05-07 11:33AM EDT | 2024-05-17 | 1.75 | 1.30 | 1.55 | +0.05 | +2.94% | 14 | 318 | 15.65% |
| STZ240524C00260000 | 2024-05-07 9:48AM EDT | 2024-05-24 | 3.46 | 2.15 | 2.35 | +1.56 | +82.11% | 2 | 27 | 15.98% |
| STZ240531C00260000 | 2024-05-06 12:01PM EDT | 2024-05-31 | 2.65 | 2.65 | 3.00 | 0.00 | - | 15 | 33 | 16.08% |
| STZ240607C00260000 | 2024-05-07 1:05PM EDT | 2024-06-07 | 3.60 | 3.50 | 3.80 | -2.37 | -39.70% | 1 | 1 | 16.92% |
| STZ240621C00260000 | 2024-05-07 1:49PM EDT | 2024-06-21 | 4.90 | 4.70 | 4.90 | +0.50 | +11.36% | 7 | 405 | 17.18% |
| STZ240719C00260000 | 2024-05-07 11:32AM EDT | 2024-07-19 | 8.40 | 7.80 | 8.20 | +0.80 | +10.53% | 5 | 107 | 20.74% |
| STZ240920C00260000 | 2024-05-07 1:39PM EDT | 2024-09-20 | 11.70 | 11.50 | 12.00 | +0.40 | +3.54% | 1 | 24 | 21.30% |
| STZ241018C00260000 | 2024-05-01 3:34PM EDT | 2024-10-18 | 13.38 | 13.60 | 14.10 | 0.00 | - | 1 | 18 | 22.45% |
| STZ250117C00260000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 19.01 | 18.60 | 19.30 | 0.00 | - | 1 | 373 | 24.08% |
| STZ250620C00260000 | 2024-04-15 1:21PM EDT | 2025-06-20 | 30.00 | 24.90 | 26.70 | 0.00 | - | 10 | 18 | 25.85% |
| STZ260116C00260000 | 2024-04-12 3:49PM EDT | 2026-01-16 | 35.50 | 33.60 | 34.60 | -5.40 | -13.20% | 1 | 22 | 26.97% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510P00260000 | 2024-05-07 10:54AM EDT | 2024-05-10 | 2.35 | 2.75 | 3.70 | -1.15 | -32.86% | 15 | 14 | 16.77% |
| STZ240517P00260000 | 2024-05-07 10:49AM EDT | 2024-05-17 | 3.20 | 3.90 | 4.30 | -0.99 | -23.63% | 15 | 333 | 14.04% |
| STZ240524P00260000 | 2024-05-01 2:48PM EDT | 2024-05-24 | 6.11 | 4.30 | 4.70 | 0.00 | - | 1 | 5 | 12.90% |
| STZ240531P00260000 | 2024-04-19 2:27PM EDT | 2024-05-31 | 4.35 | 4.60 | 5.00 | 0.00 | - | 2 | 2 | 12.15% |
| STZ240607P00260000 | 2024-05-02 11:32AM EDT | 2024-06-07 | 7.70 | 5.20 | 5.50 | 0.00 | - | - | 3 | 12.48% |
| STZ240621P00260000 | 2024-05-07 12:14PM EDT | 2024-06-21 | 6.30 | 6.00 | 6.40 | +0.30 | +5.00% | 16 | 232 | 12.96% |
| STZ240719P00260000 | 2024-05-07 1:14PM EDT | 2024-07-19 | 8.30 | 8.10 | 8.40 | +0.30 | +3.75% | 9 | 115 | 14.63% |
| STZ240920P00260000 | 2024-05-01 11:03AM EDT | 2024-09-20 | 12.60 | 10.50 | 10.80 | 0.00 | - | 2 | 32 | 14.60% |
| STZ241018P00260000 | 2024-04-11 9:32AM EDT | 2024-10-18 | 8.50 | 11.50 | 12.00 | 0.00 | - | - | 1 | 15.05% |
| STZ250117P00260000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 16.30 | 14.40 | 15.00 | 0.00 | - | 1 | 655 | 15.59% |
| STZ250620P00260000 | 2024-03-08 1:30PM EDT | 2025-06-20 | 22.20 | 18.10 | 20.30 | 0.00 | - | 2 | 2 | 17.20% |
| STZ260116P00260000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 20.30 | 21.90 | 23.50 | 0.00 | - | 1 | 115 | 16.39% |
© 2024 Yahoo. Todos os direitos reservados.