Mercados españoles cerrados
S&P 500
5.300,76 +54,08 (+1,03%) Nasdaq
16.729,27 +218,09 (+1,32%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.374,40 +3.912,72 (+6,93%)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:14PM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240621C00110000 | 2023-12-08 2:26PM EDT | 110.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240621C00120000 | 2023-10-05 2:54PM EDT | 120.00 | 124.33 | 123.70 | 125.60 | 0.00 | - | - | 1 | 0.00% |
| STZ240621C00140000 | 2023-03-14 10:51AM EDT | 140.00 | 83.60 | 91.80 | 95.30 | 0.00 | - | - | 11 | 0.00% |
| STZ240621C00150000 | 2023-07-19 9:51AM EDT | 150.00 | 120.00 | 110.50 | 115.50 | 0.00 | - | - | 1 | 177.49% |
| STZ240621C00185000 | 2023-08-04 3:31PM EDT | 185.00 | 90.28 | 82.30 | 83.90 | 0.00 | - | 1 | 8 | 148.28% |
| STZ240621C00190000 | 2023-07-14 1:42PM EDT | 190.00 | 74.30 | 86.20 | 88.10 | 0.00 | - | 2 | 15 | 179.25% |
| STZ240621C00195000 | 2024-03-28 3:25PM EDT | 195.00 | 78.33 | 64.00 | 68.50 | 0.00 | - | 3 | 12 | 102.12% |
| STZ240621C00200000 | 2024-05-03 10:43AM EDT | 200.00 | 55.89 | 51.60 | 55.10 | 0.00 | - | 2 | 20 | 62.89% |
| STZ240621C00205000 | 2023-10-09 9:51AM EDT | 205.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| STZ240621C00210000 | 2024-01-05 10:31AM EDT | 210.00 | 44.00 | 43.50 | 47.50 | 0.00 | - | 2 | 15 | 55.41% |
| STZ240621C00215000 | 2024-03-27 12:51PM EDT | 215.00 | 57.26 | 44.10 | 48.50 | 0.00 | - | 31 | 74 | 77.01% |
| STZ240621C00220000 | 2024-03-11 11:58AM EDT | 220.00 | 44.72 | 44.90 | 49.40 | 0.00 | - | 1 | 208 | 93.07% |
| STZ240621C00225000 | 2024-01-04 1:00PM EDT | 225.00 | 27.60 | 30.10 | 32.60 | 0.00 | - | 1 | 42 | 49.81% |
| STZ240621C00230000 | 2024-04-23 1:56PM EDT | 230.00 | 33.42 | 23.20 | 24.90 | 0.00 | - | 4 | 114 | 32.64% |
| STZ240621C00235000 | 2024-04-17 11:28AM EDT | 235.00 | 25.80 | 17.20 | 21.10 | 0.00 | - | 2 | 66 | 32.73% |
| STZ240621C00240000 | 2024-04-16 3:04PM EDT | 240.00 | 21.00 | 14.20 | 15.10 | 0.00 | - | 20 | 92 | 23.46% |
| STZ240621C00245000 | 2024-04-11 1:14PM EDT | 245.00 | 28.61 | 18.30 | 21.50 | 0.00 | - | 10 | 290 | 50.11% |
| STZ240621C00250000 | 2024-05-14 1:05PM EDT | 250.00 | 7.10 | 6.70 | 7.10 | 0.00 | - | 1 | 299 | 18.29% |
| STZ240621C00255000 | 2024-05-15 9:32AM EDT | 255.00 | 5.50 | 4.00 | 4.30 | +0.25 | +4.76% | 1 | 124 | 17.07% |
| STZ240621C00260000 | 2024-05-15 11:01AM EDT | 260.00 | 2.30 | 2.15 | 2.35 | -0.30 | -11.54% | 4 | 420 | 16.26% |
| STZ240621C00265000 | 2024-05-15 1:06PM EDT | 265.00 | 1.25 | 1.05 | 1.25 | -0.21 | -14.38% | 22 | 461 | 16.19% |
| STZ240621C00270000 | 2024-05-14 1:06PM EDT | 270.00 | 0.62 | 0.50 | 0.70 | 0.00 | - | 14 | 569 | 16.75% |
| STZ240621C00275000 | 2024-05-14 1:12PM EDT | 275.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 3 | 414 | 17.90% |
| STZ240621C00280000 | 2024-05-08 11:37AM EDT | 280.00 | 0.33 | 0.10 | 0.30 | -0.22 | -40.00% | 1 | 421 | 19.04% |
| STZ240621C00285000 | 2024-05-14 10:29AM EDT | 285.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 4 | 176 | 26.17% |
| STZ240621C00290000 | 2024-05-15 10:48AM EDT | 290.00 | 0.15 | 0.05 | 0.20 | -0.08 | -34.78% | 2 | 379 | 22.41% |
| STZ240621C00295000 | 2024-05-15 2:35PM EDT | 295.00 | 0.11 | 0.10 | 0.20 | -0.02 | -15.38% | 1 | 42 | 24.66% |
| STZ240621C00300000 | 2024-05-09 9:30AM EDT | 300.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 7 | 180 | 34.16% |
| STZ240621C00305000 | 2024-05-09 3:14PM EDT | 305.00 | 0.10 | 0.05 | 1.30 | 0.00 | - | 3 | 62 | 41.46% |
| STZ240621C00310000 | 2024-04-15 10:19AM EDT | 310.00 | 0.20 | 0.05 | 1.65 | 0.00 | - | 2 | 29 | 46.68% |
| STZ240621C00315000 | 2024-04-11 3:01PM EDT | 315.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 5 | 26 | 53.37% |
| STZ240621C00320000 | 2023-11-13 1:22PM EDT | 320.00 | 0.98 | 0.00 | 2.65 | 0.00 | - | 1 | 19 | 58.52% |
| STZ240621C00325000 | 2024-03-18 9:30AM EDT | 325.00 | 1.36 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 45.87% |
| STZ240621C00330000 | 2024-04-08 9:31AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| STZ240621C00335000 | 2023-09-01 10:09AM EDT | 335.00 | 2.05 | 1.25 | 1.45 | 0.00 | - | 45 | 52 | 56.41% |
| STZ240621C00340000 | 2023-07-06 11:56AM EDT | 340.00 | 1.36 | 2.30 | 2.50 | 0.00 | - | 22 | 31 | 66.93% |
| STZ240621C00345000 | 2024-03-27 3:55PM EDT | 345.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 54.18% |
| STZ240621C00350000 | 2024-05-09 3:14PM EDT | 350.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| STZ240621C00355000 | 2023-09-20 1:13PM EDT | 355.00 | 0.95 | 0.00 | 2.40 | 0.00 | - | 3 | 18 | 63.43% |
| STZ240621C00360000 | 2023-06-08 3:34PM EDT | 360.00 | 0.78 | 0.05 | 1.00 | 0.00 | - | - | 0 | 56.42% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240621P00110000 | 2023-07-26 1:01PM EDT | 110.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 2 | 5 | 120.51% |
| STZ240621P00115000 | 2023-10-02 9:30AM EDT | 115.00 | 0.55 | 0.25 | 0.70 | 0.00 | - | - | 5 | 118.65% |
| STZ240621P00125000 | 2023-09-15 9:30AM EDT | 125.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 2 | 7 | 112.70% |
| STZ240621P00130000 | 2023-11-29 10:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 50.00% |
| STZ240621P00135000 | 2024-01-05 4:18PM EDT | 135.00 | 0.46 | 0.05 | 1.15 | 0.00 | - | 3 | 24 | 100.24% |
| STZ240621P00140000 | 2024-03-05 1:19PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 83.20% |
| STZ240621P00145000 | 2023-08-03 9:30AM EDT | 145.00 | 0.70 | 0.65 | 1.50 | 0.00 | - | - | 1 | 100.00% |
| STZ240621P00150000 | 2023-10-12 12:56PM EDT | 150.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 1 | 15 | 94.70% |
| STZ240621P00155000 | 2024-01-11 10:33AM EDT | 155.00 | 0.33 | 0.10 | 0.65 | 0.00 | - | 60 | 82 | 74.51% |
| STZ240621P00160000 | 2024-02-01 12:38PM EDT | 160.00 | 0.50 | 0.05 | 1.15 | 0.00 | - | 3 | 192 | 75.88% |
| STZ240621P00165000 | 2023-11-20 3:13PM EDT | 165.00 | 1.20 | 0.65 | 2.05 | 0.00 | - | 1 | 172 | 83.57% |
| STZ240621P00170000 | 2024-01-09 3:34PM EDT | 170.00 | 0.65 | 0.15 | 0.60 | 0.00 | - | 1 | 38 | 61.96% |
| STZ240621P00175000 | 2024-01-08 10:32AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| STZ240621P00180000 | 2023-12-11 2:04PM EDT | 180.00 | 1.80 | 0.20 | 2.00 | 0.00 | - | 1 | 37 | 66.14% |
| STZ240621P00185000 | 2024-03-11 10:14AM EDT | 185.00 | 0.39 | 0.00 | 1.45 | 0.00 | - | 2 | 72 | 56.62% |
| STZ240621P00190000 | 2024-04-19 9:30AM EDT | 190.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 96 | 52.54% |
| STZ240621P00195000 | 2024-04-30 2:33PM EDT | 195.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 179 | 48.85% |
| STZ240621P00200000 | 2024-03-28 10:19AM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 400 | 44.87% |
| STZ240621P00205000 | 2024-05-10 9:30AM EDT | 205.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 5 | 299 | 32.13% |
| STZ240621P00210000 | 2024-05-13 10:47AM EDT | 210.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 153 | 28.91% |
| STZ240621P00215000 | 2024-04-16 11:02AM EDT | 215.00 | 0.45 | 0.10 | 1.15 | 0.00 | - | 18 | 274 | 36.88% |
| STZ240621P00220000 | 2024-05-14 12:01PM EDT | 220.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 262 | 23.46% |
| STZ240621P00225000 | 2024-05-10 10:00AM EDT | 225.00 | 0.21 | 0.10 | 0.75 | 0.00 | - | 1 | 256 | 25.62% |
| STZ240621P00230000 | 2024-04-17 10:04AM EDT | 230.00 | 1.02 | 0.20 | 0.55 | 0.00 | - | 1 | 280 | 20.15% |
| STZ240621P00235000 | 2024-05-14 3:19PM EDT | 235.00 | 0.62 | 0.60 | 0.75 | 0.00 | - | 40 | 206 | 17.92% |
| STZ240621P00240000 | 2024-05-15 2:24PM EDT | 240.00 | 1.10 | 1.05 | 1.25 | 0.00 | - | 3 | 217 | 16.58% |
| STZ240621P00245000 | 2024-05-15 1:31PM EDT | 245.00 | 1.80 | 1.90 | 2.05 | +0.20 | +12.50% | 11 | 99 | 15.10% |
| STZ240621P00250000 | 2024-05-15 10:59AM EDT | 250.00 | 3.30 | 3.30 | 3.60 | +0.10 | +3.12% | 9 | 848 | 14.34% |
| STZ240621P00255000 | 2024-05-15 12:19PM EDT | 255.00 | 5.50 | 5.60 | 6.00 | +0.25 | +4.76% | 4 | 146 | 13.75% |
| STZ240621P00260000 | 2024-05-15 1:54PM EDT | 260.00 | 8.70 | 8.80 | 9.40 | +0.33 | +3.94% | 6 | 293 | 13.64% |
| STZ240621P00265000 | 2024-05-13 1:33PM EDT | 265.00 | 6.80 | 12.90 | 13.60 | 0.00 | - | 5 | 220 | 14.16% |
| STZ240621P00270000 | 2024-04-23 11:22AM EDT | 270.00 | 12.40 | 16.00 | 19.70 | 0.00 | - | 1 | 136 | 23.26% |
| STZ240621P00275000 | 2024-04-12 9:42AM EDT | 275.00 | 11.10 | 11.00 | 15.30 | 0.00 | - | 1 | 16 | 0.00% |
| STZ240621P00280000 | 2024-04-11 10:39AM EDT | 280.00 | 13.95 | 15.60 | 20.00 | 0.00 | - | 11 | 10 | 0.00% |
| STZ240621P00285000 | 2023-09-19 1:49PM EDT | 285.00 | 28.20 | 50.00 | 53.80 | 0.00 | - | 7 | 0 | 95.84% |
| STZ240621P00290000 | 2024-05-08 3:54PM EDT | 290.00 | 32.17 | 35.90 | 39.80 | 0.00 | - | 1 | 13 | 37.63% |
| STZ240621P00295000 | 2024-05-08 3:54PM EDT | 295.00 | 37.20 | 40.80 | 44.40 | 0.00 | - | 14 | 0 | 38.29% |
| STZ240621P00305000 | 2024-04-30 3:05PM EDT | 305.00 | 51.26 | 50.90 | 54.40 | 0.00 | - | - | 0 | 43.95% |
© 2024 Yahoo. Todos los derechos reservados.