Deutsche Märkte öffnen in 4 Stunden 32 Minuten
Nikkei 225
38.328,51 +126,14 (+0,33%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.201,46 -977,48 (-1,68%) CMC Crypto 200
1.310,01 +15,34 (+1,19%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510C00235000 | 2024-05-08 12:02PM EDT | 235.00 | 24.00 | 21.50 | 25.30 | -2.25 | -8.57% | 2 | 3 | 56.25% |
| STZ240510C00252500 | 2024-05-03 1:46PM EDT | 252.50 | 4.10 | 4.70 | 7.30 | 0.00 | - | 1 | 6 | 48.34% |
| STZ240510C00255000 | 2024-05-07 12:41PM EDT | 255.00 | 2.91 | 3.40 | 4.00 | 0.00 | - | 11 | 43 | 24.49% |
| STZ240510C00257500 | 2024-05-08 3:52PM EDT | 257.50 | 1.80 | 1.60 | 1.95 | -0.10 | -5.26% | 9 | 60 | 19.43% |
| STZ240510C00260000 | 2024-05-07 2:36PM EDT | 260.00 | 0.55 | 0.50 | 0.75 | 0.00 | - | 30 | 58 | 18.58% |
| STZ240510C00262500 | 2024-05-07 11:29AM EDT | 262.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 22 | 27 | 20.51% |
| STZ240510C00265000 | 2024-05-08 11:33AM EDT | 265.00 | 0.11 | 0.00 | 0.20 | +0.01 | +10.00% | 1 | 34 | 25.34% |
| STZ240510C00267500 | 2024-04-26 12:10PM EDT | 267.50 | 1.05 | 0.00 | 0.95 | 0.00 | - | 5 | 21 | 50.83% |
| STZ240510C00270000 | 2024-05-06 3:16PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 33.59% |
| STZ240510C00275000 | 2024-04-29 3:47PM EDT | 275.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 58.11% |
| STZ240510C00280000 | 2024-04-12 2:27PM EDT | 280.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 2 | 11 | 69.53% |
| STZ240510C00290000 | 2024-04-11 12:41PM EDT | 290.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 2 | 93.55% |
| STZ240510C00295000 | 2024-04-08 1:26PM EDT | 295.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 104.40% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510P00240000 | 2024-04-24 11:38AM EDT | 240.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 1 | 3 | 90.04% |
| STZ240510P00242500 | 2024-04-29 3:33PM EDT | 242.50 | 0.10 | 0.05 | 1.25 | 0.00 | - | 1 | 4 | 68.70% |
| STZ240510P00245000 | 2024-05-03 12:09PM EDT | 245.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 29 | 45.12% |
| STZ240510P00247500 | 2024-05-07 9:46AM EDT | 247.50 | 0.24 | 0.05 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| STZ240510P00250000 | 2024-05-07 11:11AM EDT | 250.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 55 | 35.89% |
| STZ240510P00252500 | 2024-05-08 3:04PM EDT | 252.50 | 0.20 | 0.00 | 0.55 | -0.08 | -28.57% | 50 | 104 | 32.32% |
| STZ240510P00255000 | 2024-05-08 3:03PM EDT | 255.00 | 0.40 | 0.25 | 0.45 | -0.05 | -11.11% | 2 | 164 | 21.09% |
| STZ240510P00257500 | 2024-05-08 3:52PM EDT | 257.50 | 0.94 | 0.70 | 1.00 | -0.36 | -27.69% | 13 | 64 | 18.21% |
| STZ240510P00260000 | 2024-05-07 10:54AM EDT | 260.00 | 1.50 | 2.05 | 2.35 | -0.85 | -36.17% | 1 | 20 | 17.99% |
| STZ240510P00262500 | 2024-05-07 3:59PM EDT | 262.50 | 4.10 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 25.73% |
| STZ240510P00265000 | 2024-04-19 1:35PM EDT | 265.00 | 5.70 | 5.60 | 8.20 | 0.00 | - | 12 | 10 | 52.30% |
| STZ240510P00267500 | 2024-04-29 10:29AM EDT | 267.50 | 8.60 | 8.50 | 10.50 | 0.00 | - | - | 0 | 58.47% |
| STZ240510P00270000 | 2024-04-11 9:57AM EDT | 270.00 | 5.69 | 10.00 | 13.40 | 0.00 | - | - | 0 | 74.61% |
