Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +2,40 (+0,10%) EUR/USD
1,0871 +0,0001 (+0,01%) Bitcoin EUR
61.008,91 -501,80 (-0,82%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240719C00120000 | 2023-11-24 11:45AM EDT | 120.00 | 120.90 | 117.90 | 122.50 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240719C00125000 | 2023-11-24 11:51AM EDT | 125.00 | 116.30 | 113.20 | 117.90 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240719C00170000 | 2024-02-05 11:20AM EDT | 170.00 | 80.30 | 78.40 | 82.10 | 0.00 | - | 1 | 3 | 0.00% |
| STZ240719C00210000 | 2024-01-18 10:53AM EDT | 210.00 | 48.40 | 39.70 | 41.00 | 0.00 | - | 2 | 2 | 0.00% |
| STZ240719C00215000 | 2024-01-03 12:00PM EDT | 215.00 | 37.93 | 40.50 | 42.90 | 0.00 | - | 10 | 29 | 37.78% |
| STZ240719C00220000 | 2024-03-07 4:38PM EDT | 220.00 | 40.40 | 47.00 | 50.40 | 0.00 | - | 6 | 71 | 70.53% |
| STZ240719C00225000 | 2024-01-22 1:14PM EDT | 225.00 | 35.30 | 27.90 | 30.10 | 0.00 | - | 2 | 41 | 0.00% |
| STZ240719C00230000 | 2024-01-25 4:55PM EDT | 230.00 | 28.70 | 25.70 | 26.60 | 0.00 | - | 1 | 77 | 21.09% |
| STZ240719C00235000 | 2024-05-17 11:05AM EDT | 235.00 | 24.20 | 22.90 | 25.50 | +1.30 | +5.68% | 2 | 60 | 31.70% |
| STZ240719C00240000 | 2024-05-14 1:17PM EDT | 240.00 | 18.00 | 18.80 | 21.10 | 0.00 | - | 1 | 17 | 29.03% |
| STZ240719C00245000 | 2024-03-07 4:35PM EDT | 245.00 | 20.40 | 25.50 | 28.70 | 0.00 | - | 5 | 18 | 52.32% |
| STZ240719C00250000 | 2024-05-17 3:07PM EDT | 250.00 | 12.00 | 11.90 | 13.40 | -1.35 | -10.11% | 14 | 128 | 25.18% |
| STZ240719C00255000 | 2024-05-17 3:08PM EDT | 255.00 | 8.92 | 8.90 | 9.40 | +0.42 | +4.94% | 5 | 83 | 21.89% |
| STZ240719C00260000 | 2024-05-17 10:21AM EDT | 260.00 | 6.90 | 6.10 | 7.00 | +0.03 | +0.44% | 2 | 111 | 21.49% |
| STZ240719C00265000 | 2024-05-17 1:01PM EDT | 265.00 | 4.20 | 4.00 | 5.00 | -0.57 | -11.95% | 4 | 133 | 21.01% |
| STZ240719C00270000 | 2024-05-17 1:02PM EDT | 270.00 | 2.30 | 2.50 | 3.90 | -0.10 | -4.17% | 4 | 373 | 21.89% |
| STZ240719C00275000 | 2024-05-15 2:44PM EDT | 275.00 | 1.55 | 1.55 | 2.90 | 0.00 | - | 16 | 438 | 22.27% |
| STZ240719C00280000 | 2024-05-17 11:12AM EDT | 280.00 | 1.49 | 0.70 | 1.95 | +0.40 | +36.70% | 4 | 218 | 21.92% |
| STZ240719C00285000 | 2024-05-15 2:44PM EDT | 285.00 | 0.74 | 0.40 | 1.65 | 0.00 | - | 16 | 39 | 23.35% |
| STZ240719C00290000 | 2024-05-10 2:51PM EDT | 290.00 | 0.85 | 0.25 | 1.10 | 0.00 | - | 1 | 63 | 23.11% |
| STZ240719C00295000 | 2024-05-07 2:48PM EDT | 295.00 | 0.61 | 0.15 | 0.90 | 0.00 | - | 1 | 49 | 24.13% |
| STZ240719C00300000 | 2024-04-18 10:11AM EDT | 300.00 | 0.90 | 0.10 | 1.75 | 0.00 | - | 1 | 20 | 30.98% |
| STZ240719C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| STZ240719C00310000 | 2024-01-08 11:15AM EDT | 310.00 | 1.35 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 30.90% |
| STZ240719C00315000 | 2024-04-09 1:37PM EDT | 315.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | 4 | 4 | 35.72% |
| STZ240719C00340000 | 2024-03-19 10:44AM EDT | 340.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 39.38% |
| STZ240719C00360000 | 2024-03-21 9:52AM EDT | 360.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 5 | 4 | 51.26% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240719P00140000 | 2024-03-11 9:38AM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| STZ240719P00150000 | 2023-12-06 11:23AM EDT | 150.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 65.92% |
| STZ240719P00160000 | 2024-02-20 10:43AM EDT | 160.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 55.62% |
| STZ240719P00165000 | 2024-02-21 12:00PM EDT | 165.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 10 | 11 | 54.00% |
| STZ240719P00170000 | 2024-01-12 4:33PM EDT | 170.00 | 0.95 | 0.35 | 0.95 | 0.00 | - | 1 | 6 | 54.59% |
| STZ240719P00175000 | 2024-01-29 10:49AM EDT | 175.00 | 0.63 | 0.25 | 0.70 | 0.00 | - | 3 | 14 | 51.95% |
| STZ240719P00180000 | 2024-03-12 9:30AM EDT | 180.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| STZ240719P00185000 | 2024-04-23 9:59AM EDT | 185.00 | 0.50 | 0.05 | 1.75 | 0.00 | - | 1 | 8 | 55.32% |
| STZ240719P00190000 | 2024-04-12 10:09AM EDT | 190.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 7 | 37 | 48.96% |
| STZ240719P00195000 | 2023-12-22 1:28PM EDT | 195.00 | 3.20 | 0.75 | 2.15 | 0.00 | - | 20 | 33 | 50.68% |
| STZ240719P00200000 | 2024-05-14 3:38PM EDT | 200.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 1 | 25 | 33.79% |
| STZ240719P00205000 | 2024-04-08 2:48PM EDT | 205.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 10 | 12 | 33.55% |
| STZ240719P00210000 | 2024-04-10 3:28PM EDT | 210.00 | 0.70 | 0.10 | 1.60 | 0.00 | - | - | 2 | 36.65% |
| STZ240719P00215000 | 2024-04-23 9:59AM EDT | 215.00 | 0.95 | 0.25 | 1.85 | 0.00 | - | 1 | 28 | 34.66% |
| STZ240719P00220000 | 2024-05-02 1:47PM EDT | 220.00 | 0.90 | 0.30 | 1.60 | 0.00 | - | 8 | 52 | 29.91% |
| STZ240719P00225000 | 2024-05-13 3:18PM EDT | 225.00 | 0.65 | 0.35 | 2.25 | 0.00 | - | 1 | 85 | 29.58% |
| STZ240719P00230000 | 2024-05-16 3:46PM EDT | 230.00 | 1.00 | 0.75 | 2.05 | 0.00 | - | 1 | 241 | 25.17% |
| STZ240719P00235000 | 2024-05-14 12:59PM EDT | 235.00 | 2.00 | 1.25 | 2.15 | 0.00 | - | 4 | 168 | 22.00% |
| STZ240719P00240000 | 2024-05-17 11:30AM EDT | 240.00 | 2.30 | 1.90 | 2.60 | -0.35 | -13.21% | 2 | 100 | 19.84% |
| STZ240719P00245000 | 2024-05-15 10:20AM EDT | 245.00 | 3.40 | 2.65 | 4.10 | 0.00 | - | 1 | 130 | 20.17% |
| STZ240719P00250000 | 2024-05-17 11:35AM EDT | 250.00 | 4.95 | 4.20 | 5.20 | +0.95 | +23.75% | 5 | 762 | 18.32% |
| STZ240719P00255000 | 2024-05-17 11:30AM EDT | 255.00 | 6.79 | 6.10 | 6.70 | +0.79 | +13.17% | 6 | 85 | 16.48% |
| STZ240719P00260000 | 2024-05-17 10:40AM EDT | 260.00 | 8.80 | 8.40 | 9.00 | +3.00 | +51.72% | 6 | 141 | 15.25% |
| STZ240719P00265000 | 2024-05-13 10:20AM EDT | 265.00 | 7.70 | 11.00 | 13.00 | 0.00 | - | 4 | 65 | 16.91% |
| STZ240719P00270000 | 2024-05-03 10:41AM EDT | 270.00 | 16.65 | 14.20 | 16.90 | 0.00 | - | 1 | 22 | 17.29% |
| STZ240719P00275000 | 2024-04-12 10:52AM EDT | 275.00 | 13.40 | 13.70 | 15.50 | 0.00 | - | 7 | 17 | 0.00% |
| STZ240719P00280000 | 2024-03-28 2:42PM EDT | 280.00 | 14.45 | 20.60 | 22.60 | 0.00 | - | 1 | 3 | 0.00% |
| STZ240719P00305000 | 2024-04-30 3:05PM EDT | 305.00 | 51.34 | 47.20 | 52.00 | 0.00 | - | - | 0 | 36.41% |
