Mercados españoles cerrados
S&P 500
5.302,30 +55,62 (+1,06%) Nasdaq
16.739,98 +228,80 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.619,25 +4.006,66 (+7,08%)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:32PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250117C00110000 | 2023-06-29 2:03PM EDT | 110.00 | 142.50 | 165.10 | 168.70 | 0.00 | - | 4 | 4 | 140.72% |
| STZ250117C00115000 | 2023-05-09 1:38PM EDT | 115.00 | 117.77 | 133.40 | 138.00 | 0.00 | - | 1 | 1 | 47.31% |
| STZ250117C00120000 | 2022-10-12 10:35AM EDT | 120.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 22 | 10 | 0.00% |
| STZ250117C00125000 | 2022-09-30 2:11PM EDT | 125.00 | 118.30 | 129.50 | 134.50 | 0.00 | - | 1 | 1 | 66.69% |
| STZ250117C00130000 | 2024-04-18 11:24AM EDT | 130.00 | 131.99 | 123.50 | 127.30 | 0.00 | - | - | 1 | 56.79% |
| STZ250117C00150000 | 2023-09-15 3:29PM EDT | 150.00 | 119.50 | 89.50 | 92.90 | 0.00 | - | 4 | 4 | 0.00% |
| STZ250117C00160000 | 2024-04-24 11:48AM EDT | 160.00 | 104.97 | 95.20 | 98.90 | 0.00 | - | 10 | 8 | 52.49% |
| STZ250117C00165000 | 2024-04-01 3:20PM EDT | 165.00 | 104.70 | 91.20 | 96.00 | 0.00 | - | 1 | 1 | 55.02% |
| STZ250117C00170000 | 2023-02-13 1:10PM EDT | 170.00 | 77.08 | 62.00 | 66.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00175000 | 2024-04-11 12:52PM EDT | 175.00 | 101.00 | 90.30 | 95.00 | 0.00 | - | 1 | 0 | 63.05% |
| STZ250117C00180000 | 2023-01-23 1:58PM EDT | 180.00 | 61.81 | 62.60 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00185000 | 2023-10-06 12:23PM EDT | 185.00 | 67.60 | 69.90 | 71.00 | 0.00 | - | 1 | 2 | 32.58% |
| STZ250117C00190000 | 2023-06-30 9:46AM EDT | 190.00 | 68.33 | 94.80 | 98.90 | 0.00 | - | 1 | 1 | 85.54% |
| STZ250117C00195000 | 2024-01-05 4:14PM EDT | 195.00 | 63.24 | 64.90 | 67.10 | 0.00 | - | 1 | 1 | 41.21% |
| STZ250117C00200000 | 2024-04-29 2:12PM EDT | 200.00 | 68.00 | 58.80 | 61.60 | 0.00 | - | 1 | 77 | 37.75% |
| STZ250117C00210000 | 2024-04-22 9:31AM EDT | 210.00 | 59.75 | 50.50 | 51.70 | 0.00 | - | 1 | 434 | 32.96% |
| STZ250117C00220000 | 2024-01-24 4:45PM EDT | 220.00 | 43.30 | 42.10 | 43.30 | 0.00 | - | 12 | 27 | 30.50% |
| STZ250117C00230000 | 2024-04-26 11:38AM EDT | 230.00 | 42.51 | 34.50 | 35.30 | 0.00 | - | 1 | 63 | 28.17% |
| STZ250117C00240000 | 2024-05-15 9:40AM EDT | 240.00 | 29.50 | 27.30 | 28.10 | -3.30 | -10.06% | 1 | 111 | 26.34% |
| STZ250117C00250000 | 2024-05-13 3:10PM EDT | 250.00 | 26.10 | 21.10 | 22.10 | 0.00 | - | 15 | 254 | 25.27% |
| STZ250117C00260000 | 2024-05-13 9:35AM EDT | 260.00 | 22.08 | 15.60 | 16.80 | 0.00 | - | 3 | 378 | 24.18% |
| STZ250117C00270000 | 2024-05-01 2:44PM EDT | 270.00 | 13.96 | 11.10 | 11.70 | 0.00 | - | 1 | 298 | 22.39% |
| STZ250117C00280000 | 2024-05-14 2:30PM EDT | 280.00 | 8.20 | 7.60 | 8.20 | 0.00 | - | 6 | 786 | 21.58% |
| STZ250117C00290000 | 2024-05-14 10:02AM EDT | 290.00 | 5.90 | 5.20 | 5.50 | 0.00 | - | 6 | 391 | 20.82% |
| STZ250117C00300000 | 2024-05-15 12:54PM EDT | 300.00 | 3.40 | 3.40 | 3.70 | -0.10 | -2.86% | 87 | 363 | 20.47% |
| STZ250117C00310000 | 2024-05-14 11:27AM EDT | 310.00 | 2.35 | 2.20 | 2.40 | 0.00 | - | 1 | 197 | 20.11% |
| STZ250117C00320000 | 2024-04-22 9:58AM EDT | 320.00 | 3.00 | 1.40 | 1.60 | 0.00 | - | 1 | 175 | 20.07% |
| STZ250117C00330000 | 2024-03-19 3:50PM EDT | 330.00 | 4.30 | 1.90 | 2.35 | 0.00 | - | 1 | 152 | 24.11% |
| STZ250117C00340000 | 2024-04-10 9:35AM EDT | 340.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 99 | 6.25% |
| STZ250117C00350000 | 2024-03-26 1:50PM EDT | 350.00 | 1.95 | 0.55 | 2.30 | 0.00 | - | 3 | 72 | 27.66% |
| STZ250117C00360000 | 2024-03-15 3:55PM EDT | 360.00 | 1.95 | 0.35 | 1.55 | 0.00 | - | 1 | 279 | 26.91% |
| STZ250117C00370000 | 2023-08-15 2:49PM EDT | 370.00 | 3.50 | 2.85 | 3.30 | 0.00 | - | 200 | 207 | 33.80% |
| STZ250117C00380000 | 2024-04-03 2:24PM EDT | 380.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 29.77% |
| STZ250117C00390000 | 2023-10-04 2:28PM EDT | 390.00 | 1.35 | 0.30 | 3.40 | 0.00 | - | 2 | 17 | 37.30% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250117P00110000 | 2024-05-14 9:30AM EDT | 110.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 4 | 216 | 45.75% |
| STZ250117P00115000 | 2024-04-11 3:15PM EDT | 115.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 25 | 41.21% |
| STZ250117P00120000 | 2024-04-11 3:14PM EDT | 120.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 9 | 40.28% |
| STZ250117P00125000 | 2024-04-10 11:13AM EDT | 125.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 12 | 38.28% |
| STZ250117P00130000 | 2024-05-08 9:30AM EDT | 130.00 | 0.10 | 0.20 | 2.35 | 0.00 | - | 3 | 5 | 53.91% |
| STZ250117P00135000 | 2023-07-24 10:13AM EDT | 135.00 | 1.10 | 1.55 | 3.10 | 0.00 | - | 1 | 54 | 51.16% |
| STZ250117P00140000 | 2024-04-11 3:50PM EDT | 140.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 2 | 36 | 43.86% |
| STZ250117P00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| STZ250117P00150000 | 2024-04-11 3:51PM EDT | 150.00 | 0.50 | 0.05 | 2.40 | 0.00 | - | 2 | 126 | 44.17% |
| STZ250117P00155000 | 2024-04-11 3:50PM EDT | 155.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 2 | 7 | 42.07% |
| STZ250117P00160000 | 2024-04-11 3:50PM EDT | 160.00 | 0.55 | 0.15 | 2.50 | 0.00 | - | 12 | 80 | 40.02% |
| STZ250117P00165000 | 2024-04-10 9:30AM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| STZ250117P00170000 | 2024-05-10 9:58AM EDT | 170.00 | 0.50 | 0.45 | 1.45 | 0.00 | - | 20 | 302 | 31.34% |
| STZ250117P00175000 | 2024-04-25 3:47PM EDT | 175.00 | 0.98 | 0.60 | 2.20 | 0.00 | - | 1 | 90 | 32.50% |
| STZ250117P00180000 | 2024-04-16 12:07PM EDT | 180.00 | 2.60 | 0.70 | 3.10 | 0.00 | - | 230 | 378 | 33.45% |
| STZ250117P00185000 | 2024-03-13 3:22PM EDT | 185.00 | 1.50 | 0.55 | 2.30 | 0.00 | - | 1 | 69 | 28.88% |
| STZ250117P00190000 | 2024-03-15 10:40AM EDT | 190.00 | 2.00 | 0.65 | 2.75 | 0.00 | - | 1 | 109 | 28.31% |
| STZ250117P00195000 | 2024-03-21 10:05AM EDT | 195.00 | 2.63 | 1.60 | 2.90 | 0.00 | - | 2 | 86 | 26.76% |
| STZ250117P00200000 | 2024-04-19 12:46PM EDT | 200.00 | 2.17 | 1.95 | 2.15 | 0.00 | - | 1 | 460 | 22.72% |
| STZ250117P00210000 | 2024-05-07 3:46PM EDT | 210.00 | 2.55 | 2.80 | 3.10 | 0.00 | - | 1 | 1,218 | 21.40% |
| STZ250117P00220000 | 2024-05-09 11:24AM EDT | 220.00 | 3.28 | 4.00 | 4.50 | 0.00 | - | 3 | 1,399 | 20.22% |
| STZ250117P00230000 | 2024-05-07 3:36PM EDT | 230.00 | 5.20 | 5.80 | 6.40 | 0.00 | - | 3 | 518 | 18.99% |
| STZ250117P00240000 | 2024-04-23 10:04AM EDT | 240.00 | 7.98 | 8.40 | 9.20 | 0.00 | - | 2 | 332 | 18.05% |
| STZ250117P00250000 | 2024-05-14 1:41PM EDT | 250.00 | 11.70 | 11.90 | 12.60 | 0.00 | - | 11 | 210 | 16.72% |
| STZ250117P00260000 | 2024-05-09 12:11PM EDT | 260.00 | 13.10 | 16.50 | 17.80 | 0.00 | - | 1 | 775 | 16.29% |
| STZ250117P00270000 | 2024-04-22 3:37PM EDT | 270.00 | 20.00 | 22.00 | 23.60 | 0.00 | - | 9 | 204 | 15.15% |
| STZ250117P00280000 | 2024-04-26 11:37AM EDT | 280.00 | 25.26 | 28.90 | 30.60 | 0.00 | - | 1 | 165 | 13.97% |
| STZ250117P00290000 | 2024-04-11 10:22AM EDT | 290.00 | 26.90 | 27.90 | 31.10 | 0.00 | - | 10 | 148 | 0.00% |
| STZ250117P00300000 | 2024-01-18 11:42AM EDT | 300.00 | 48.00 | 53.60 | 58.50 | 0.00 | - | 6 | 0 | 31.76% |
© 2024 Yahoo. Todos los derechos reservados.