Deutsche Märkte schließen in 2 Stunden 15 Minuten
DAX
18.449,50 -228,37 (-1,22%) Euro Stoxx 50
4.962,48 -67,87 (-1,35%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.341,90 -14,60 (-0,62%) EUR/USD
1,0842 -0,0018 (-0,16%) Bitcoin EUR
62.667,24 -157,78 (-0,25%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920C00200000 | 2024-05-20 9:38AM EDT | 200.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240920C00225000 | 2024-05-08 1:52PM EDT | 225.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| STZ240920C00235000 | 2024-05-23 12:16PM EDT | 235.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| STZ240920C00240000 | 2024-05-28 10:30AM EDT | 240.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| STZ240920C00245000 | 2024-05-16 11:13AM EDT | 245.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| STZ240920C00250000 | 2024-05-28 1:36PM EDT | 250.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| STZ240920C00255000 | 2024-05-28 11:51AM EDT | 255.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 170 | 1.56% |
| STZ240920C00260000 | 2024-05-23 2:22PM EDT | 260.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 210 | 3.13% |
| STZ240920C00265000 | 2024-05-28 12:47PM EDT | 265.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 3.13% |
| STZ240920C00270000 | 2024-05-20 1:19PM EDT | 270.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 3.13% |
| STZ240920C00275000 | 2024-05-28 10:27AM EDT | 275.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 3.13% |
| STZ240920C00280000 | 2024-05-21 9:35AM EDT | 280.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| STZ240920C00285000 | 2024-05-23 2:17PM EDT | 285.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 6.25% |
| STZ240920C00290000 | 2024-05-21 2:50PM EDT | 290.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| STZ240920C00295000 | 2024-05-16 2:58PM EDT | 295.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| STZ240920C00300000 | 2024-05-15 12:10PM EDT | 300.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| STZ240920C00305000 | 2024-05-07 3:15PM EDT | 305.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| STZ240920C00310000 | 2024-02-16 2:51PM EDT | 310.00 | 1.19 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 37.48% |
| STZ240920C00335000 | 2024-03-19 10:44AM EDT | 335.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 31.12% |
| STZ240920C00340000 | 2024-04-16 9:30AM EDT | 340.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920P00125000 | 2024-03-11 9:38AM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| STZ240920P00175000 | 2024-02-07 4:32PM EDT | 175.00 | 1.10 | 0.30 | 1.60 | 0.00 | - | - | 1 | 41.71% |
| STZ240920P00180000 | 2024-02-07 4:42PM EDT | 180.00 | 1.30 | 0.40 | 1.70 | 0.00 | - | - | 2 | 39.48% |
| STZ240920P00195000 | 2024-04-22 1:40PM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| STZ240920P00200000 | 2024-04-05 3:55PM EDT | 200.00 | 0.85 | 0.15 | 1.05 | 0.00 | - | 1 | 1 | 25.32% |
| STZ240920P00210000 | 2024-05-24 1:26PM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| STZ240920P00215000 | 2024-05-24 12:23PM EDT | 215.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 33 | 25 | 6.25% |
| STZ240920P00220000 | 2024-05-01 11:40AM EDT | 220.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| STZ240920P00225000 | 2024-05-22 1:25PM EDT | 225.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 3.13% |
| STZ240920P00230000 | 2024-05-28 10:06AM EDT | 230.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 3.13% |
| STZ240920P00235000 | 2024-05-24 9:59AM EDT | 235.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 278 | 1.56% |
| STZ240920P00240000 | 2024-05-23 2:07PM EDT | 240.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 0.78% |
| STZ240920P00245000 | 2024-05-28 1:01PM EDT | 245.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.10% |
| STZ240920P00250000 | 2024-05-23 11:28AM EDT | 250.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
| STZ240920P00255000 | 2024-05-23 3:17PM EDT | 255.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 0.00% |
| STZ240920P00260000 | 2024-05-23 10:02AM EDT | 260.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| STZ240920P00265000 | 2024-05-13 11:14AM EDT | 265.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| STZ240920P00270000 | 2024-04-26 3:34PM EDT | 270.00 | 15.10 | 21.20 | 24.50 | 0.00 | - | 2 | 24 | 0.00% |
| STZ240920P00280000 | 2024-04-12 11:36AM EDT | 280.00 | 19.90 | 19.00 | 19.90 | 0.00 | - | 3 | 2 | 0.00% |
