Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.045,80 +142,51 (+0,38%) Gold
2.308,40 -2,60 (-0,11%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.162,56 +2.151,80 (+4,06%)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:11PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240503C00180000 | 2024-04-12 11:51AM EDT | 180.00 | 85.52 | 72.20 | 76.10 | 0.00 | - | 2 | 0 | 316.41% |
| STZ240503C00220000 | 2024-04-15 1:43PM EDT | 220.00 | 40.47 | 32.40 | 36.00 | 0.00 | - | - | 0 | 158.79% |
| STZ240503C00245000 | 2024-04-29 2:08PM EDT | 245.00 | 16.00 | 8.10 | 11.00 | 0.00 | - | 1 | 0 | 64.55% |
| STZ240503C00255000 | 2024-05-01 3:42PM EDT | 255.00 | 1.27 | 0.90 | 1.05 | 0.00 | - | 30 | 38 | 16.65% |
| STZ240503C00257500 | 2024-05-01 3:42PM EDT | 257.50 | 0.42 | 0.20 | 0.30 | 0.00 | - | 3 | 87 | 16.65% |
| STZ240503C00260000 | 2024-05-01 2:50PM EDT | 260.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 119 | 216 | 23.63% |
| STZ240503C00262500 | 2024-05-02 10:44AM EDT | 262.50 | 0.06 | 0.00 | 0.55 | -0.74 | -92.50% | 1 | 114 | 38.97% |
| STZ240503C00265000 | 2024-05-01 1:59PM EDT | 265.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 88 | 31.25% |
| STZ240503C00267500 | 2024-04-30 1:57PM EDT | 267.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 87 | 58.25% |
| STZ240503C00270000 | 2024-05-02 10:41AM EDT | 270.00 | 0.11 | 0.00 | 0.55 | +0.06 | +120.00% | 18 | 380 | 51.95% |
| STZ240503C00272500 | 2024-04-25 3:22PM EDT | 272.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 62.26% |
| STZ240503C00275000 | 2024-04-24 9:31AM EDT | 275.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 31 | 68.56% |
| STZ240503C00280000 | 2024-04-12 2:10PM EDT | 280.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 52.73% |
| STZ240503C00285000 | 2024-04-11 3:09PM EDT | 285.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 2 | 92.19% |
| STZ240503C00290000 | 2024-04-12 1:17PM EDT | 290.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 101 | 101 | 103.22% |
| STZ240503C00300000 | 2024-04-19 1:35PM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 124.22% |
| STZ240503C00340000 | 2024-04-11 1:58PM EDT | 340.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 3 | 158.20% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240503P00240000 | 2024-04-29 1:10PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 13 | 38.48% |
| STZ240503P00242500 | 2024-04-24 10:44AM EDT | 242.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 59.57% |
| STZ240503P00245000 | 2024-04-23 10:10AM EDT | 245.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 50.68% |
| STZ240503P00247500 | 2024-04-25 3:22PM EDT | 247.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 41.50% |
| STZ240503P00250000 | 2024-05-02 11:17AM EDT | 250.00 | 0.20 | 0.10 | 0.20 | -0.07 | -25.93% | 17 | 77 | 20.02% |
| STZ240503P00252500 | 2024-05-02 9:32AM EDT | 252.50 | 0.54 | 0.40 | 0.55 | +0.09 | +20.00% | 4 | 31 | 17.87% |
| STZ240503P00255000 | 2024-05-02 11:17AM EDT | 255.00 | 1.74 | 1.30 | 1.50 | +0.29 | +20.00% | 9 | 119 | 16.92% |
| STZ240503P00257500 | 2024-05-02 11:49AM EDT | 257.50 | 3.36 | 3.00 | 3.40 | +0.93 | +38.27% | 11 | 86 | 19.87% |
| STZ240503P00260000 | 2024-05-02 11:31AM EDT | 260.00 | 6.05 | 4.80 | 6.90 | -1.16 | -16.09% | 9 | 98 | 46.63% |
| STZ240503P00262500 | 2024-04-26 2:46PM EDT | 262.50 | 3.45 | 6.30 | 9.70 | 0.00 | - | 5 | 20 | 61.72% |
| STZ240503P00265000 | 2024-04-19 2:38PM EDT | 265.00 | 5.30 | 9.10 | 12.20 | 0.00 | - | 22 | 47 | 71.39% |
| STZ240503P00267500 | 2024-04-29 10:29AM EDT | 267.50 | 8.36 | 11.60 | 14.00 | 0.00 | - | 10 | 10 | 66.80% |
| STZ240503P00270000 | 2024-04-18 9:43AM EDT | 270.00 | 11.80 | 14.80 | 16.80 | 0.00 | - | 1 | 68 | 55.57% |
| STZ240503P00275000 | 2024-04-11 1:09PM EDT | 275.00 | 6.60 | 19.70 | 22.20 | 0.00 | - | - | 36 | 73.97% |
