Mercados españoles abiertos en 5 hrs 7 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
36.919,47 -1.160,23 (-3,05%) Dólar/Euro
1,0626 -0,0020 (-0,19%) Petróleo Brent
89,56 +2,45 (+2,81%) Bitcoin EUR
57.585,36 -347,86 (-0,60%)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240419C00150000 | 2024-04-01 12:14PM EDT | 150.00 | 119.33 | 106.30 | 110.10 | 0.00 | - | 1 | 2 | 639.65% |
| STZ240419C00180000 | 2023-11-21 11:35AM EDT | 180.00 | 59.20 | 58.70 | 62.80 | 0.00 | - | - | 1 | 0.00% |
| STZ240419C00185000 | 2023-11-21 11:35AM EDT | 185.00 | 54.50 | 55.00 | 56.80 | 0.00 | - | - | 1 | 0.00% |
| STZ240419C00190000 | 2023-10-09 10:18AM EDT | 190.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| STZ240419C00195000 | 2024-01-05 4:35PM EDT | 195.00 | 55.13 | 55.60 | 60.00 | 0.00 | - | 3 | 3 | 0.00% |
| STZ240419C00200000 | 2024-04-18 3:05PM EDT | 200.00 | 57.90 | 56.40 | 60.00 | -11.10 | -16.09% | 1 | 2 | 338.96% |
| STZ240419C00215000 | 2023-11-30 11:08AM EDT | 215.00 | 31.20 | 30.90 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240419C00220000 | 2024-04-15 1:43PM EDT | 220.00 | 40.12 | 36.40 | 40.40 | 0.00 | - | 2 | 56 | 254.39% |
| STZ240419C00225000 | 2024-02-21 11:28AM EDT | 225.00 | 25.50 | 42.40 | 47.00 | 0.00 | - | 1 | 2 | 481.79% |
| STZ240419C00230000 | 2024-04-08 3:01PM EDT | 230.00 | 37.42 | 26.70 | 30.30 | 0.00 | - | 1 | 57 | 198.00% |
| STZ240419C00235000 | 2024-04-17 11:27AM EDT | 235.00 | 22.82 | 22.50 | 24.80 | 0.00 | - | 2 | 42 | 153.42% |
| STZ240419C00240000 | 2024-04-17 2:39PM EDT | 240.00 | 18.87 | 17.60 | 20.30 | 0.00 | - | 3 | 66 | 89.45% |
| STZ240419C00245000 | 2024-04-18 11:06AM EDT | 245.00 | 14.50 | 12.80 | 14.10 | +1.20 | +9.02% | 1 | 760 | 77.15% |
| STZ240419C00250000 | 2024-04-18 3:56PM EDT | 250.00 | 8.43 | 7.10 | 9.80 | -1.57 | -15.70% | 4 | 538 | 76.66% |
| STZ240419C00255000 | 2024-04-17 3:14PM EDT | 255.00 | 4.45 | 3.40 | 5.50 | +0.82 | +22.59% | 5 | 527 | 62.33% |
| STZ240419C00257500 | 2024-04-17 11:28AM EDT | 257.50 | 1.98 | 1.65 | 1.95 | 0.00 | - | 9 | 33 | 23.63% |
| STZ240419C00260000 | 2024-04-18 1:44PM EDT | 260.00 | 0.42 | 0.40 | 0.55 | -0.40 | -48.78% | 13 | 584 | 20.02% |
| STZ240419C00262500 | 2024-04-17 12:52PM EDT | 262.50 | 0.21 | 0.05 | 0.15 | -0.14 | -40.00% | 32 | 150 | 22.22% |
| STZ240419C00265000 | 2024-04-18 2:15PM EDT | 265.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 538 | 25.59% |
| STZ240419C00267500 | 2024-04-18 12:33PM EDT | 267.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 32 | 136 | 38.09% |
| STZ240419C00270000 | 2024-04-18 1:48PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 11 | 839 | 41.21% |
| STZ240419C00272500 | 2024-04-18 10:32AM EDT | 272.50 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 36 | 206 | 51.76% |
| STZ240419C00275000 | 2024-04-18 9:30AM EDT | 275.00 | 0.75 | 0.00 | 0.05 | +0.70 | +1,400.00% | 4 | 877 | 50.78% |
| STZ240419C00277500 | 2024-04-12 3:17PM EDT | 277.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 144 | 89.84% |
| STZ240419C00280000 | 2024-04-18 9:42AM EDT | 280.00 | 0.05 | 0.00 | 0.55 | -0.03 | -37.50% | 1 | 398 | 92.29% |
| STZ240419C00282500 | 2024-04-15 1:50PM EDT | 282.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 107.03% |
| STZ240419C00285000 | 2024-04-12 11:45AM EDT | 285.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 155 | 122.66% |
| STZ240419C00287500 | 2024-04-15 1:50PM EDT | 287.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 131.06% |
| STZ240419C00290000 | 2024-04-15 3:51PM EDT | 290.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 188 | 148.93% |
| STZ240419C00295000 | 2024-03-20 10:53AM EDT | 295.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | 7 | 64 | 148.44% |
| STZ240419C00300000 | 2024-04-11 10:16AM EDT | 300.00 | 0.08 | 0.00 | 1.65 | 0.00 | - | 10 | 64 | 189.75% |
| STZ240419C00305000 | 2024-03-21 12:24PM EDT | 305.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 6 | 15 | 206.93% |
| STZ240419C00310000 | 2024-03-05 1:47PM EDT | 310.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 214.94% |
| STZ240419C00315000 | 2024-04-10 3:35PM EDT | 315.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 249.71% |
| STZ240419C00320000 | 2024-04-11 11:36AM EDT | 320.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 6 | 246.97% |
| STZ240419C00325000 | 2023-11-29 11:29AM EDT | 325.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 4 | 4 | 207.03% |
| STZ240419C00330000 | 2023-12-28 4:11PM EDT | 330.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 31 | 243.56% |
| STZ240419C00340000 | 2023-07-24 3:59PM EDT | 340.00 | 1.45 | 1.15 | 1.30 | 0.00 | - | - | 1 | 329.30% |
| STZ240419C00345000 | 2023-11-27 10:42AM EDT | 345.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| STZ240419C00355000 | 2023-07-25 9:30AM EDT | 355.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240419P00115000 | 2023-12-29 12:23PM EDT | 115.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 612.50% |
| STZ240419P00120000 | 2024-02-07 4:13PM EDT | 120.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 6 | 7 | 750.00% |
| STZ240419P00125000 | 2024-02-21 4:29PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 514.06% |
| STZ240419P00130000 | 2023-11-07 3:15PM EDT | 130.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 6 | 19 | 589.06% |
| STZ240419P00135000 | 2024-01-18 10:54AM EDT | 135.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 12 | 17 | 482.81% |
| STZ240419P00140000 | 2024-01-17 12:25PM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 473.44% |
| STZ240419P00145000 | 2023-09-15 9:30AM EDT | 145.00 | 0.55 | 0.50 | 1.00 | 0.00 | - | - | 5 | 597.07% |
| STZ240419P00150000 | 2023-10-03 9:30AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| STZ240419P00155000 | 2023-09-29 3:29PM EDT | 155.00 | 0.65 | 0.80 | 1.55 | 0.00 | - | 5 | 5 | 583.79% |
| STZ240419P00160000 | 2023-10-05 9:54AM EDT | 160.00 | 1.05 | 0.35 | 1.10 | 0.00 | - | - | 1 | 504.49% |
| STZ240419P00165000 | 2024-04-15 11:14AM EDT | 165.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 7 | 490.63% |
| STZ240419P00170000 | 2024-02-28 3:02PM EDT | 170.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 443.36% |
| STZ240419P00175000 | 2024-02-26 3:44PM EDT | 175.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 13 | 23 | 337.11% |
| STZ240419P00180000 | 2024-04-09 9:35AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 251.56% |
| STZ240419P00185000 | 2023-12-27 1:43PM EDT | 185.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 330.08% |
| STZ240419P00190000 | 2024-04-10 3:59PM EDT | 190.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 25 | 217.19% |
| STZ240419P00195000 | 2024-04-10 11:33AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 288 | 314 | 200.00% |
| STZ240419P00200000 | 2024-04-10 12:32PM EDT | 200.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 198.44% |
| STZ240419P00205000 | 2024-04-09 3:38PM EDT | 205.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 16 | 283.11% |
| STZ240419P00210000 | 2024-04-17 3:46PM EDT | 210.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 54 | 259.18% |
| STZ240419P00215000 | 2024-04-11 9:31AM EDT | 215.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 79 | 235.55% |
| STZ240419P00220000 | 2024-04-12 10:15AM EDT | 220.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 14 | 248 | 184.96% |
| STZ240419P00225000 | 2024-04-16 11:09AM EDT | 225.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 595 | 105.47% |
| STZ240419P00230000 | 2024-04-15 1:50PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 261 | 90.63% |
| STZ240419P00235000 | 2024-04-17 3:51PM EDT | 235.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 696 | 75.78% |
| STZ240419P00240000 | 2024-04-16 11:09AM EDT | 240.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 304 | 111.13% |
| STZ240419P00242500 | 2024-04-10 3:58PM EDT | 242.50 | 0.45 | 0.00 | 1.35 | 0.00 | - | 20 | 17 | 99.61% |
| STZ240419P00245000 | 2024-04-16 11:13AM EDT | 245.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 215 | 56.84% |
| STZ240419P00247500 | 2024-04-16 1:10PM EDT | 247.50 | 0.22 | 0.00 | 1.30 | 0.00 | - | 2 | 168 | 75.10% |
| STZ240419P00250000 | 2024-04-18 3:34PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 10 | 568 | 38.87% |
| STZ240419P00252500 | 2024-04-18 9:33AM EDT | 252.50 | 0.15 | 0.05 | 0.75 | -0.13 | -46.43% | 1 | 85 | 53.03% |
| STZ240419P00255000 | 2024-04-18 2:23PM EDT | 255.00 | 0.20 | 0.10 | 0.20 | -0.40 | -66.67% | 12 | 300 | 23.83% |
| STZ240419P00257500 | 2024-04-18 3:13PM EDT | 257.50 | 0.75 | 0.45 | 0.70 | -0.65 | -46.43% | 47 | 165 | 22.24% |
| STZ240419P00260000 | 2024-04-18 3:27PM EDT | 260.00 | 2.29 | 1.35 | 2.05 | -0.91 | -28.44% | 31 | 453 | 23.68% |
| STZ240419P00262500 | 2024-04-18 3:07PM EDT | 262.50 | 4.45 | 2.95 | 4.70 | +0.30 | +7.23% | 2 | 342 | 42.33% |
| STZ240419P00265000 | 2024-04-18 3:07PM EDT | 265.00 | 6.90 | 5.10 | 7.80 | -0.20 | -2.82% | 2 | 237 | 70.26% |
| STZ240419P00267500 | 2024-04-16 12:12PM EDT | 267.50 | 12.06 | 7.00 | 10.10 | 0.00 | - | 3 | 62 | 78.96% |
| STZ240419P00270000 | 2024-04-17 2:46PM EDT | 270.00 | 11.30 | 10.30 | 12.10 | 0.00 | - | 225 | 19 | 76.81% |
| STZ240419P00272500 | 2024-04-17 2:13PM EDT | 272.50 | 14.90 | 12.00 | 14.90 | 0.00 | - | 200 | 0 | 97.31% |
| STZ240419P00275000 | 2024-04-17 2:46PM EDT | 275.00 | 16.30 | 15.10 | 18.10 | 0.00 | - | 25 | 0 | 75.68% |
| STZ240419P00280000 | 2024-04-10 10:34AM EDT | 280.00 | 15.85 | 20.20 | 23.60 | 0.00 | - | 2 | 0 | 109.08% |
| STZ240419P00285000 | 2023-07-31 2:10PM EDT | 285.00 | 20.90 | 25.60 | 28.70 | 0.00 | - | 8 | 10 | 138.57% |
© 2024 Yahoo. Todos los derechos reservados.