STZ / Constellation Brands, Inc. – порядок действий с опционами на акции
Рынок опционов считается умным заработком, и, отслеживая сделки с опционами, мы можем определить бычьи или медвежьи сигналы. Продукт Fintel для потока опционов получает данные о сделках практически в режиме реального времени и фильтрует их, чтобы показать сделки крупными блоками, которые, скорее всего, совершаются учреждениями. Наблюдая за ОТКРЫТИЕМ крупных позиций колл или пут, мы можем получить индикатор настроений практически в реальном времени.
См. также: нашу таблицу лидеров по акциям и таблицу лидеров ETF .
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 15:38:42 | STZ | BUY |
|
PUT | 2026-01-16 | 133 | 230 | 148.77 | 54.60 | SIZE > PRIOR OI | PHLX-TRADE | 51 | 0.46 | 2,360,600 | -0.04 | |
| 2025-09-05 | 15:38:42 | STZ | 2025-09-19 | 14 | 148.77 | ||||||||||||
| 2025-09-05 | 15:38:42 | STZ | 2025-09-19 | 14 | 148.77 | ||||||||||||
| 2025-09-05 | 14:50:54 | STZ | 2026-01-16 | 133 | 148.93 | ||||||||||||
| 2025-09-05 | 14:50:54 | STZ | 2026-01-16 | 133 | 148.93 | ||||||||||||
| 2025-09-04 | 15:31:30 | STZ | 2026-01-16 | 134 | 145.995 | ||||||||||||
| 2025-09-04 | 15:31:30 | STZ | 2025-09-12 | 8 | 145.995 | ||||||||||||
| 2025-09-04 | 15:31:30 | STZ | 2025-09-19 | 15 | 145.995 | ||||||||||||
| 2025-09-04 | 15:31:30 | STZ | 2026-01-16 | 134 | 145.995 | ||||||||||||
| 2025-09-04 | 15:31:30 | STZ | 2026-01-16 | 134 | 145.995 | ||||||||||||
| 2025-09-04 | 14:24:11 | STZ | 2026-01-16 | 134 | 145.82 | ||||||||||||
| 2025-09-04 | 14:24:11 | STZ | 2025-09-05 | 1 | 145.82 | ||||||||||||
| 2025-09-04 | 14:24:11 | STZ | 2025-09-19 | 15 | 145.82 | ||||||||||||
| 2025-09-04 | 14:24:11 | STZ | 2025-09-19 | 15 | 145.82 | ||||||||||||
| 2025-09-04 | 14:24:11 | STZ | 2025-09-19 | 15 | 145.82 | ||||||||||||
| 2025-09-04 | 14:24:11 | STZ | 2025-09-19 | 15 | 145.82 | ||||||||||||
| 2025-09-04 | 14:24:11 | STZ | 2026-01-16 | 134 | 145.82 | ||||||||||||
| 2025-09-04 | 14:24:11 | STZ | 2026-01-16 | 134 | 145.82 | ||||||||||||
| 2025-09-04 | 13:39:01 | STZ | 2025-09-19 | 15 | 145.76 | ||||||||||||
| 2025-09-04 | 13:39:01 | STZ | 2025-09-19 | 15 | 145.76 | ||||||||||||
| 2025-09-04 | 13:00:22 | STZ | 2027-01-15 | 498 | 145.054 | ||||||||||||
| 2025-09-04 | 12:53:51 | STZ | 2026-03-20 | 197 | 145.0 | ||||||||||||
| 2025-09-02 | 09:42:35 | STZ | 2025-10-17 | 45 | 152.755 | ||||||||||||
| 2025-09-02 | 09:42:35 | STZ | 2025-10-17 | 45 | 152.755 | ||||||||||||
| 2025-09-02 | 09:42:12 | STZ | 2025-09-05 | 3 | 152.761 | ||||||||||||
| 2025-09-02 | 09:35:13 | STZ | 2025-09-05 | 3 | 151.863 | ||||||||||||
| 2025-08-29 | 15:59:59 | STZ | 2025-09-05 | 7 | 161.92 | ||||||||||||
| 2025-08-29 | 13:59:04 | STZ | 2025-09-19 | 21 | 161.225 | ||||||||||||
| 2025-08-29 | 13:56:29 | STZ | 2025-10-17 | 49 | 161.205 | ||||||||||||
| 2025-08-28 | 15:43:55 | STZ | 2026-01-16 | 141 | 159.29 | ||||||||||||
| 2025-08-28 | 15:43:55 | STZ | 2025-08-29 | 1 | 159.29 | ||||||||||||
| 2025-08-28 | 15:43:55 | STZ | 2025-08-29 | 1 | 159.29 | ||||||||||||
| 2025-08-28 | 15:43:55 | STZ | 2025-09-19 | 22 | 159.29 | ||||||||||||
| 2025-08-28 | 15:43:55 | STZ | 2026-01-16 | 141 | 159.29 | ||||||||||||
| 2025-08-28 | 15:43:55 | STZ | 2026-01-16 | 141 | 159.29 | ||||||||||||
| 2025-08-26 | 15:08:38 | STZ | 2025-11-21 | 87 | 158.62 | ||||||||||||
| 2025-08-26 | 15:06:55 | STZ | 2025-10-17 | 52 | 158.79 | ||||||||||||
| 2025-08-26 | 13:15:52 | STZ | 2025-09-05 | 10 | 157.615 | ||||||||||||
| 2025-08-26 | 12:56:31 | STZ | 2025-08-29 | 3 | 156.875 | ||||||||||||
| 2025-08-25 | 10:44:40 | STZ | 2025-09-19 | 25 | 161.238 | ||||||||||||
| 2025-08-25 | 10:20:55 | STZ | 2025-10-17 | 53 | 162.8 | ||||||||||||
| 2025-08-22 | 12:25:08 | STZ | 2025-08-22 | 0 | 167.325 | ||||||||||||
| 2025-08-21 | 10:25:30 | STZ | 2026-01-16 | 148 | 164.875 | ||||||||||||
| 2025-08-21 | 10:25:30 | STZ | 2026-01-16 | 148 | 164.875 | ||||||||||||
| 2025-08-19 | 14:00:17 | STZ | 2025-10-17 | 59 | 165.46 | ||||||||||||
| 2025-08-19 | 14:00:17 | STZ | 2025-10-17 | 59 | 165.46 | ||||||||||||
| 2025-08-19 | 14:00:17 | STZ | 2025-10-17 | 59 | 165.46 | ||||||||||||
| 2025-08-18 | 12:22:09 | STZ | 2025-10-17 | 60 | 166.599 | ||||||||||||
| 2025-08-18 | 12:12:19 | STZ | 2025-08-22 | 4 | 166.545 | ||||||||||||
| 2025-08-18 | 11:25:35 | STZ | 2025-09-19 | 32 | 168.7 | ||||||||||||
| 2025-08-18 | 11:25:35 | STZ | 2025-09-19 | 32 | 168.7 | ||||||||||||
| 2025-08-18 | 11:18:57 | STZ | 2025-09-19 | 32 | 168.53 | ||||||||||||
| 2025-08-18 | 11:18:57 | STZ | 2025-09-19 | 32 | 168.53 | ||||||||||||
| 2025-08-15 | 09:49:15 | STZ | 2025-08-15 | 0 | 170.42 | ||||||||||||
| 2025-08-13 | 09:48:20 | STZ | 2025-08-15 | 2 | 169.686 | ||||||||||||
| 2025-08-13 | 09:48:20 | STZ | 2025-08-15 | 2 | 169.686 | ||||||||||||
| 2025-08-11 | 10:24:24 | STZ | 2025-09-19 | 39 | 168.915 | ||||||||||||
| 2025-07-31 | 10:17:07 | STZ | 2025-08-01 | 1 | 169.89 | ||||||||||||
| 2025-07-29 | 11:02:50 | STZ | 2025-08-15 | 17 | 174.74 | ExDiv | |||||||||||
| 2025-07-29 | 11:02:50 | STZ | 2025-08-15 | 17 | 174.74 | ExDiv | |||||||||||
| 2025-07-29 | 11:02:50 | STZ | 2025-08-15 | 17 | 174.74 | ExDiv | |||||||||||
| 2025-07-23 | 12:39:28 | STZ | 2026-03-20 | 240 | 176.025 | ||||||||||||
| 2025-07-22 | 10:05:55 | STZ | 2025-08-01 | 10 | 173.875 | ||||||||||||
| 2025-07-22 | 10:04:47 | STZ | 2025-08-01 | 10 | 173.608 | ||||||||||||
| 2025-07-21 | 09:41:42 | STZ | 2025-07-25 | 4 | 171.156 | ||||||||||||
| 2025-07-18 | 13:58:13 | STZ | 2025-07-18 | 0 | 169.985 | ||||||||||||
| 2025-07-18 | 13:58:13 | STZ | 2025-07-18 | 0 | 169.981 | ||||||||||||
| 2025-07-14 | 15:59:10 | STZ | 2025-09-19 | 67 | 164.445 | ||||||||||||
| 2025-07-14 | 11:49:36 | STZ | 2025-08-15 | 32 | 165.092 | ||||||||||||
| 2025-07-14 | 11:49:36 | STZ | 2025-08-15 | 32 | 165.09 | ||||||||||||
| 2025-07-14 | 11:49:00 | STZ | 2025-08-15 | 32 | 165.19 | ||||||||||||
| 2025-07-14 | 11:49:00 | STZ | 2025-08-15 | 32 | 165.19 | ||||||||||||
| 2025-07-14 | 11:17:38 | STZ | 2025-07-18 | 4 | 164.14 | ||||||||||||
| 2025-07-14 | 10:49:00 | STZ | 2025-09-19 | 67 | 164.52 | ||||||||||||
| 2025-07-14 | 10:19:53 | STZ | 2025-09-19 | 67 | 165.494 | ||||||||||||
| 2025-07-14 | 09:38:34 | STZ | 2025-09-19 | 67 | 167.473 | ||||||||||||
| 2025-07-14 | 09:33:06 | STZ | 2025-08-01 | 18 | 167.54 | ||||||||||||
| 2025-07-10 | 10:58:52 | STZ | 2025-09-19 | 71 | 174.315 | ||||||||||||
| 2025-07-10 | 10:58:50 | STZ | 2025-09-19 | 71 | 174.315 | ||||||||||||
| 2025-07-10 | 10:58:49 | STZ | 2025-09-19 | 71 | 174.315 | ||||||||||||
| 2025-07-09 | 09:38:11 | STZ | 2025-08-15 | 37 | 171.59 | ||||||||||||
| 2025-07-09 | 09:38:11 | STZ | 2025-08-15 | 37 | 171.59 | ||||||||||||
| 2025-07-09 | 09:38:11 | STZ | 2025-08-15 | 37 | 171.59 | ||||||||||||
| 2025-07-07 | 10:24:20 | STZ | 2025-07-18 | 11 | 172.6 | ||||||||||||
| 2025-07-02 | 12:11:06 | STZ | 2025-07-03 | 1 | 174.313 | Post-Earnings | |||||||||||
| 2025-07-02 | 11:58:23 | STZ | 2025-09-19 | 79 | 173.9 | Post-Earnings | |||||||||||
| 2025-07-02 | 11:25:26 | STZ | 2025-07-03 | 1 | 173.79 | Post-Earnings | |||||||||||
| 2025-07-02 | 11:25:26 | STZ | 2025-07-03 | 1 | 173.79 | Post-Earnings | |||||||||||
| 2025-07-02 | 10:51:08 | STZ | 2025-07-03 | 1 | 170.375 | Post-Earnings | |||||||||||
| 2025-07-02 | 10:51:08 | STZ | 2025-07-03 | 1 | 170.325 | Post-Earnings | |||||||||||
| 2025-07-02 | 10:23:08 | STZ | 2025-07-03 | 1 | 170.125 | Post-Earnings | |||||||||||
| 2025-07-01 | 15:32:23 | STZ | 2025-09-19 | 80 | 166.315 | Pre-Earnings | |||||||||||
| 2025-07-01 | 12:05:15 | STZ | 2025-07-03 | 2 | 168.08 | Pre-Earnings | |||||||||||
| 2025-07-01 | 09:50:38 | STZ | 2025-07-03 | 2 | 163.42 | Pre-Earnings | |||||||||||
| 2025-06-30 | 12:44:56 | STZ | 2025-07-03 | 3 | 162.355 | ||||||||||||
| 2025-06-30 | 10:09:07 | STZ | 2025-09-19 | 81 | 161.905 | ||||||||||||
| 2025-06-30 | 09:35:38 | STZ | 2025-07-03 | 3 | 161.775 | ||||||||||||
| 2025-06-27 | 14:04:00 | STZ | 2025-09-19 | 84 | 161.23 | ||||||||||||
| 2025-06-27 | 13:54:14 | STZ | 2025-07-03 | 6 | 161.03 | ||||||||||||
| 2025-06-27 | 11:18:00 | STZ | 2026-03-20 | 266 | 160.725 | ||||||||||||
| 2025-06-26 | 13:39:31 | STZ | 2025-07-18 | 22 | 161.485 | ||||||||||||
| 2025-06-26 | 13:31:12 | STZ | 2025-07-18 | 22 | 161.35 | ||||||||||||
| 2025-06-23 | 10:49:01 | STZ | 2025-07-03 | 10 | 163.34 | ||||||||||||
| 2025-06-23 | 10:16:50 | STZ | 2025-08-15 | 53 | 163.331 | ||||||||||||
| 2025-06-18 | 15:05:13 | STZ | 2025-06-20 | 2 | 160.475 | ||||||||||||
| 2025-06-18 | 15:05:13 | STZ | 2025-06-20 | 2 | 160.475 | ||||||||||||
| 2025-06-18 | 15:05:13 | STZ | 2025-06-20 | 2 | 160.475 | ||||||||||||
| 2025-06-18 | 15:05:13 | STZ | 2025-06-20 | 2 | 160.475 | ||||||||||||
| 2025-06-18 | 15:05:13 | STZ | 2025-06-20 | 2 | 160.475 | ||||||||||||
| 2025-06-18 | 15:05:13 | STZ | 2025-06-20 | 2 | 160.475 | ||||||||||||
| 2025-06-18 | 15:05:13 | STZ | 2025-06-20 | 2 | 160.475 | ||||||||||||
| 2025-06-18 | 15:05:13 | STZ | 2025-06-20 | 2 | 160.475 | ||||||||||||
| 2025-06-18 | 15:05:13 | STZ | 2025-06-20 | 2 | 160.475 | ||||||||||||
| 2025-06-18 | 15:05:13 | STZ | 2026-01-16 | 212 | 160.475 | ||||||||||||
| 2025-06-17 | 14:45:14 | STZ | 2025-06-20 | 3 | 160.065 | ||||||||||||
| 2025-06-17 | 14:45:14 | STZ | 2025-06-20 | 3 | 160.065 | ||||||||||||
| 2025-06-17 | 14:45:14 | STZ | 2025-06-20 | 3 | 160.065 | ||||||||||||
| 2025-06-17 | 14:45:14 | STZ | 2025-06-20 | 3 | 160.065 | ||||||||||||
| 2025-06-17 | 14:45:14 | STZ | 2025-06-20 | 3 | 160.065 | ||||||||||||
| 2025-06-17 | 14:45:14 | STZ | 2026-01-16 | 213 | 160.065 | ||||||||||||
| 2025-06-16 | 14:51:25 | STZ | 2025-06-20 | 4 | 162.2 | ||||||||||||
| 2025-06-16 | 14:51:25 | STZ | 2025-06-20 | 4 | 162.2 | ||||||||||||
| 2025-06-16 | 14:51:25 | STZ | 2025-06-20 | 4 | 162.2 | ||||||||||||
| 2025-06-16 | 14:51:25 | STZ | 2025-06-20 | 4 | 162.2 | ||||||||||||
| 2025-06-16 | 14:51:25 | STZ | 2026-01-16 | 214 | 162.2 | ||||||||||||
| 2025-06-16 | 12:17:58 | STZ | 2025-06-27 | 11 | 161.52 | ||||||||||||
| 2025-06-13 | 14:41:43 | STZ | 2025-06-20 | 7 | 165.38 | ||||||||||||
| 2025-06-13 | 14:41:43 | STZ | 2025-06-20 | 7 | 165.38 | ||||||||||||
| 2025-06-13 | 14:41:43 | STZ | 2025-06-20 | 7 | 165.38 | ||||||||||||
| 2025-06-13 | 14:41:43 | STZ | 2026-01-16 | 217 | 165.38 | ||||||||||||
| 2025-06-12 | 15:46:24 | STZ | 2026-01-16 | 218 | 169.485 | ||||||||||||
| 2025-06-12 | 15:46:24 | STZ | 2025-06-20 | 8 | 169.485 | ||||||||||||
| 2025-06-12 | 15:46:24 | STZ | 2025-06-20 | 8 | 169.485 | ||||||||||||
| 2025-06-12 | 15:46:24 | STZ | 2025-06-20 | 8 | 169.485 | ||||||||||||
| 2025-06-12 | 15:46:24 | STZ | 2026-01-16 | 218 | 169.485 | ||||||||||||
| 2025-06-12 | 14:41:19 | STZ | 2025-06-20 | 8 | 169.005 | ||||||||||||
| 2025-06-12 | 14:41:19 | STZ | 2025-06-20 | 8 | 169.005 | ||||||||||||
| 2025-06-12 | 14:41:19 | STZ | 2025-06-20 | 8 | 169.005 | ||||||||||||
| 2025-06-12 | 14:41:19 | STZ | 2026-01-16 | 218 | 169.005 | ||||||||||||
| 2025-06-11 | 14:44:59 | STZ | 2025-06-20 | 9 | 168.545 | ||||||||||||
| 2025-06-11 | 14:44:59 | STZ | 2025-06-20 | 9 | 168.545 | ||||||||||||
| 2025-06-11 | 14:44:59 | STZ | 2025-06-20 | 9 | 168.545 | ||||||||||||
| 2025-06-11 | 14:44:59 | STZ | 2026-01-16 | 219 | 168.546 | ||||||||||||
| 2025-06-10 | 14:49:02 | STZ | 2025-06-20 | 10 | 171.69 | ||||||||||||
| 2025-06-10 | 14:49:02 | STZ | 2025-06-20 | 10 | 171.69 | ||||||||||||
| 2025-06-10 | 14:49:02 | STZ | 2025-06-20 | 10 | 171.69 | ||||||||||||
| 2025-06-10 | 14:49:02 | STZ | 2026-01-16 | 220 | 171.69 | ||||||||||||
| 2025-06-10 | 14:43:59 | STZ | 2025-06-20 | 10 | 171.78 | ||||||||||||
| 2025-06-10 | 14:43:59 | STZ | 2025-06-20 | 10 | 171.78 | ||||||||||||
| 2025-06-10 | 14:43:59 | STZ | 2025-06-20 | 10 | 171.78 | ||||||||||||
| 2025-06-10 | 14:43:59 | STZ | 2026-01-16 | 220 | 171.78 | ||||||||||||
| 2025-06-09 | 15:48:31 | STZ | 2025-06-20 | 11 | 170.84 | ||||||||||||
| 2025-06-09 | 15:48:31 | STZ | 2025-06-20 | 11 | 170.84 | ||||||||||||
| 2025-06-09 | 15:48:31 | STZ | 2026-01-16 | 221 | 170.84 | ||||||||||||
| 2025-06-09 | 14:37:07 | STZ | 2025-06-20 | 11 | 171.2 | ||||||||||||
| 2025-06-09 | 14:37:07 | STZ | 2025-06-20 | 11 | 171.2 | ||||||||||||
| 2025-06-09 | 14:37:07 | STZ | 2026-01-16 | 221 | 171.2 | ||||||||||||
| 2025-06-06 | 14:32:34 | STZ | 2025-06-20 | 14 | 171.74 | ||||||||||||
| 2025-06-06 | 14:32:34 | STZ | 2025-06-20 | 14 | 171.74 | ||||||||||||
| 2025-06-06 | 14:32:34 | STZ | 2026-01-16 | 224 | 171.74 | ||||||||||||
| 2025-06-05 | 14:13:31 | STZ | 2025-06-20 | 15 | 170.39 | ||||||||||||
| 2025-06-05 | 14:13:31 | STZ | 2025-06-20 | 15 | 170.39 | ||||||||||||
| 2025-06-05 | 14:13:31 | STZ | 2025-06-20 | 15 | 170.39 | ||||||||||||
| 2025-06-05 | 14:13:31 | STZ | 2026-01-16 | 225 | 170.39 | ||||||||||||
| 2025-06-04 | 14:40:12 | STZ | 2025-06-20 | 16 | 177.67 | ||||||||||||
| 2025-06-04 | 14:40:12 | STZ | 2026-01-16 | 226 | 177.67 | ||||||||||||
| 2025-06-03 | 14:35:40 | STZ | 2025-06-20 | 17 | 177.0 | ||||||||||||
| 2025-06-03 | 14:35:40 | STZ | 2025-06-20 | 17 | 177.0 | ||||||||||||
| 2025-06-03 | 14:35:40 | STZ | 2025-06-20 | 17 | 177.0 | ||||||||||||
| 2025-06-03 | 14:35:40 | STZ | 2026-01-16 | 227 | 177.0 | ||||||||||||
| 2025-06-03 | 10:38:37 | STZ | 2025-06-06 | 3 | 174.705 | ||||||||||||
| 2025-06-03 | 09:44:38 | STZ | 2025-06-06 | 3 | 174.021 | ||||||||||||
| 2025-06-02 | 14:47:28 | STZ | 2025-06-20 | 18 | 173.605 | ||||||||||||
| 2025-06-02 | 14:47:28 | STZ | 2025-06-20 | 18 | 173.605 | ||||||||||||
| 2025-06-02 | 14:47:28 | STZ | 2026-01-16 | 228 | 173.605 | ||||||||||||
| 2025-05-30 | 15:49:24 | STZ | 2025-06-20 | 21 | 178.1 | ||||||||||||
| 2025-05-30 | 15:49:24 | STZ | 2026-01-16 | 231 | 178.1 | ||||||||||||
| 2025-05-30 | 15:06:15 | STZ | 2025-06-20 | 21 | 178.0 | ||||||||||||
| 2025-05-30 | 15:06:15 | STZ | 2025-06-20 | 21 | 178.0 | ||||||||||||
| 2025-05-30 | 15:06:15 | STZ | 2025-06-20 | 21 | 178.0 | ||||||||||||
| 2025-05-30 | 15:01:35 | STZ | 2025-06-20 | 21 | 178.035 | ||||||||||||
| 2025-05-30 | 13:38:31 | STZ | 2025-06-06 | 7 | 178.13 | ||||||||||||
| 2025-05-29 | 14:49:30 | STZ | 2025-06-20 | 22 | 179.455 | ||||||||||||
| 2025-05-29 | 14:49:30 | STZ | 2025-06-20 | 22 | 179.455 | ||||||||||||
| 2025-05-29 | 14:49:30 | STZ | 2026-01-16 | 232 | 179.455 | ||||||||||||
| 2025-05-29 | 14:08:22 | STZ | 2025-06-20 | 22 | 179.745 | ||||||||||||
| 2025-05-28 | 14:49:32 | STZ | 2025-06-20 | 23 | 179.065 | ||||||||||||
| 2025-05-28 | 14:49:32 | STZ | 2026-01-16 | 233 | 179.065 | ||||||||||||
| 2025-05-27 | 15:00:50 | STZ | 2026-01-16 | 234 | 186.015 | ||||||||||||
| 2025-05-22 | 10:30:32 | STZ | 2025-06-20 | 29 | 183.795 | ||||||||||||
| 2025-05-19 | 09:34:45 | STZ | 2025-05-23 | 4 | 194.21 | ||||||||||||
| 2025-05-19 | 09:34:45 | STZ | 2025-05-23 | 4 | 194.21 | ||||||||||||
| 2025-05-19 | 09:30:14 | STZ | 2026-01-16 | 242 | 195.7 | ||||||||||||
| 2025-05-16 | 12:00:58 | STZ | 2025-06-20 | 35 | 193.123 | ||||||||||||
| 2025-05-16 | 11:22:54 | STZ | 2025-06-20 | 35 | 192.74 | ||||||||||||
| 2025-05-16 | 11:21:51 | STZ | 2025-06-20 | 35 | 192.585 | ||||||||||||
| 2025-05-16 | 10:39:46 | STZ | 2025-06-20 | 35 | 192.85 | ||||||||||||
| 2025-05-16 | 10:39:46 | STZ | 2025-06-20 | 35 | 192.85 | ||||||||||||
| 2025-05-16 | 10:39:46 | STZ | 2025-06-20 | 35 | 192.85 | ||||||||||||
| 2025-05-16 | 09:50:31 | STZ | 2025-05-16 | 0 | 192.861 | ||||||||||||
| 2025-05-16 | 09:50:31 | STZ | 2025-05-16 | 0 | 192.861 | ||||||||||||
| 2025-05-16 | 09:47:58 | STZ | 2025-05-16 | 0 | 193.445 | ||||||||||||
| 2025-05-16 | 09:37:46 | STZ | 2025-05-16 | 0 | 192.569 | ||||||||||||
| 2025-05-16 | 09:34:28 | STZ | 2025-05-16 | 0 | 192.564 | ||||||||||||
| 2025-05-16 | 09:34:28 | STZ | 2025-05-16 | 0 | 192.53 | ||||||||||||
| 2025-05-16 | 09:34:28 | STZ | 2025-05-16 | 0 | 192.53 | ||||||||||||
| 2025-05-16 | 09:34:10 | STZ | 2025-05-16 | 0 | 192.483 | ||||||||||||
| 2025-05-16 | 09:34:10 | STZ | 2025-05-16 | 0 | 192.496 | ||||||||||||
| 2025-05-16 | 09:33:42 | STZ | 2025-05-16 | 0 | 192.71 | ||||||||||||
| 2025-05-15 | 15:42:26 | STZ | 2025-06-20 | 36 | 190.395 | ||||||||||||
| 2025-05-15 | 13:26:17 | STZ | 2025-05-16 | 1 | 188.957 | ||||||||||||
| 2025-05-15 | 10:43:03 | STZ | 2025-05-16 | 1 | 188.805 | ||||||||||||
| 2025-05-15 | 10:06:47 | STZ | 2025-05-16 | 1 | 188.315 | ||||||||||||
| 2025-05-15 | 09:37:49 | STZ | 2025-05-16 | 1 | 187.849 | ||||||||||||
| 2025-05-15 | 09:37:49 | STZ | 2025-05-16 | 1 | 187.849 | ||||||||||||
| 2025-05-14 | 15:58:26 | STZ | 2025-06-20 | 37 | 186.785 | ||||||||||||
| 2025-05-14 | 15:58:21 | STZ | 2025-06-20 | 37 | 186.73 | ||||||||||||
| 2025-05-14 | 15:56:35 | STZ | 2025-05-16 | 2 | 186.731 | ||||||||||||
| 2025-05-14 | 15:55:33 | STZ | 2025-05-16 | 2 | 187.166 | ||||||||||||
| 2025-05-14 | 15:51:03 | STZ | 2025-05-16 | 2 | 186.849 | ||||||||||||
| 2025-05-14 | 15:51:03 | STZ | 2025-05-16 | 2 | 186.849 | ||||||||||||
| 2025-05-14 | 15:21:50 | STZ | 2025-05-16 | 2 | 185.98 | ||||||||||||
| 2025-05-14 | 09:43:28 | STZ | 2025-05-16 | 2 | 185.11 | ||||||||||||
| 2025-05-14 | 09:34:29 | STZ | 2025-05-16 | 2 | 186.431 | ||||||||||||
| 2025-05-13 | 09:35:12 | STZ | 2025-05-16 | 3 | 189.439 | ||||||||||||
| 2025-04-10 | 15:49:23 | STZ | 2025-04-11 | 1 | 183.69 | Post-Earnings | |||||||||||
| 2025-04-10 | 15:49:23 | STZ | 2025-04-11 | 1 | 183.69 | Post-Earnings | |||||||||||
| 2025-04-10 | 09:38:33 | STZ | 2025-05-16 | 36 | 183.285 | Post-Earnings | |||||||||||
| 2025-04-09 | 15:56:39 | STZ | 2025-04-11 | 2 | 183.32 | Pre-Earnings | |||||||||||
| 2025-04-09 | 15:53:39 | STZ | 2025-04-11 | 2 | 183.7 | Pre-Earnings | |||||||||||
| 2025-04-09 | 15:49:45 | STZ | 2025-04-11 | 2 | 182.783 | Pre-Earnings | |||||||||||
| 2025-04-03 | 15:58:55 | STZ | 2025-04-11 | 8 | 181.355 | ||||||||||||
| 2025-04-03 | 10:31:38 | STZ | 2026-01-16 | 288 | 181.635 | ||||||||||||
| 2025-04-02 | 14:35:39 | STZ | 2025-04-04 | 2 | 183.624 | ||||||||||||
| 2025-04-02 | 14:01:06 | STZ | 2025-04-11 | 9 | 184.14 | ||||||||||||
| 2025-04-02 | 13:45:48 | STZ | 2025-04-04 | 2 | 184.61 | ||||||||||||
| 2025-04-02 | 13:45:03 | STZ | 2025-04-04 | 2 | 185.235 | ||||||||||||
| 2025-04-02 | 11:30:04 | STZ | 2026-03-20 | 352 | 186.84 | ||||||||||||
| 2025-03-27 | 14:50:49 | STZ | 2025-03-28 | 1 | 184.275 | ||||||||||||
| 2025-03-27 | 14:50:39 | STZ | 2025-03-28 | 1 | 184.15 | ||||||||||||
| 2025-03-27 | 14:08:32 | STZ | 2025-03-28 | 1 | 183.575 | ||||||||||||
| 2025-03-27 | 13:31:31 | STZ | 2025-03-28 | 1 | 183.47 | ||||||||||||
| 2025-03-27 | 13:31:01 | STZ | 2025-03-28 | 1 | 183.75 | ||||||||||||
| 2025-03-27 | 13:31:01 | STZ | 2025-03-28 | 1 | 183.589 | ||||||||||||
| 2025-03-27 | 13:30:25 | STZ | 2025-03-28 | 1 | 183.77 | ||||||||||||
| 2025-03-27 | 09:36:51 | STZ | 2025-04-04 | 8 | 183.235 | ||||||||||||
| 2025-03-26 | 14:45:01 | STZ | 2026-01-16 | 296 | 183.585 | ||||||||||||
| 2025-03-26 | 14:40:36 | STZ | 2026-01-16 | 296 | 183.42 | ||||||||||||
| 2025-03-26 | 10:09:05 | STZ | 2025-03-28 | 2 | 180.45 | ||||||||||||
| 2025-03-24 | 14:43:42 | STZ | 2025-04-04 | 11 | 179.095 | ||||||||||||
| 2025-03-24 | 13:50:02 | STZ | 2025-06-20 | 88 | 179.063 | ||||||||||||
| 2025-03-19 | 11:13:22 | STZ | 2025-03-21 | 2 | 178.52 | ||||||||||||
| 2025-03-14 | 10:14:38 | STZ | 2025-03-14 | 0 | 181.86 | ||||||||||||
| 2025-03-14 | 09:44:14 | STZ | 2025-03-14 | 0 | 181.55 | ||||||||||||
| 2025-03-14 | 09:43:24 | STZ | 2025-03-21 | 7 | 181.625 | ||||||||||||
| 2025-03-11 | 14:34:27 | STZ | 2025-03-14 | 3 | 184.58 | ||||||||||||
| 2025-03-07 | 15:06:17 | STZ | 2025-03-14 | 7 | 186.02 | ||||||||||||
| 2025-03-07 | 13:01:14 | STZ | 2025-03-14 | 7 | 187.175 | ||||||||||||
| 2025-03-07 | 11:40:10 | STZ | 2025-04-17 | 41 | 185.475 | ||||||||||||
| 2025-03-06 | 15:09:43 | STZ | 2025-04-17 | 42 | 178.435 | ||||||||||||
| 2025-03-06 | 14:04:10 | STZ | 2025-06-20 | 106 | 178.22 | ||||||||||||
| 2025-03-06 | 14:04:10 | STZ | 2025-06-20 | 106 | 178.22 | ||||||||||||
| 2025-03-03 | 15:06:38 | STZ | 2025-03-07 | 4 | 174.76 | ||||||||||||
| 2025-03-03 | 15:03:59 | STZ | 2025-03-07 | 4 | 174.561 | ||||||||||||
| 2025-03-03 | 15:03:59 | STZ | 2025-03-07 | 4 | 174.57 | ||||||||||||
| 2025-03-03 | 13:56:25 | STZ | 2025-09-19 | 200 | 177.14 | ||||||||||||
| 2025-03-03 | 13:56:12 | STZ | 2025-09-19 | 200 | 177.14 | ||||||||||||
| 2025-03-03 | 13:54:54 | STZ | 2025-03-07 | 4 | 177.325 | ||||||||||||
| 2025-03-03 | 13:54:24 | STZ | 2025-03-07 | 4 | 177.319 | ||||||||||||
| 2025-03-03 | 13:54:24 | STZ | 2025-03-07 | 4 | 177.32 | ||||||||||||
| 2025-02-28 | 15:21:21 | STZ | 2025-03-07 | 7 | 174.15 | ||||||||||||
| 2025-02-28 | 13:38:43 | STZ | 2025-04-17 | 48 | 173.94 | ||||||||||||
| 2025-02-28 | 13:38:43 | STZ | 2025-04-17 | 48 | 173.94 | ||||||||||||
| 2025-02-28 | 13:38:43 | STZ | 2025-04-17 | 48 | 173.94 | ||||||||||||
| 2025-02-28 | 12:15:26 | STZ | 2025-04-17 | 48 | 174.39 | ||||||||||||
| 2025-02-28 | 12:09:24 | STZ | 2025-04-17 | 48 | 174.5 | ||||||||||||
| 2025-02-28 | 12:09:24 | STZ | 2025-04-17 | 48 | 174.5 | ||||||||||||
| 2025-02-28 | 12:09:24 | STZ | 2025-04-17 | 48 | 174.5 | ||||||||||||
| 2025-02-28 | 12:00:28 | STZ | 2025-04-17 | 48 | 174.875 | ||||||||||||
| 2025-02-28 | 12:00:28 | STZ | 2025-04-17 | 48 | 174.835 | ||||||||||||
| 2025-02-28 | 12:00:28 | STZ | 2025-04-17 | 48 | 174.875 | ||||||||||||
| 2025-02-28 | 12:00:28 | STZ | 2025-04-17 | 48 | 174.875 | ||||||||||||
| 2025-02-28 | 11:59:59 | STZ | 2025-04-17 | 48 | 174.805 | ||||||||||||
| 2025-02-28 | 11:59:59 | STZ | 2025-04-17 | 48 | 174.805 | ||||||||||||
| 2025-02-28 | 09:38:48 | STZ | 2025-06-20 | 112 | 174.225 | ||||||||||||
| 2025-02-27 | 15:15:58 | STZ | 2025-03-21 | 22 | 172.445 | ||||||||||||
| 2025-02-27 | 12:11:34 | STZ | 2025-07-18 | 141 | 172.62 | ||||||||||||
| 2025-02-26 | 12:31:17 | STZ | 2025-03-21 | 23 | 178.985 | ||||||||||||
| 2025-02-26 | 12:30:05 | STZ | 2025-03-21 | 23 | 179.059 | ||||||||||||
| 2025-02-26 | 12:30:05 | STZ | 2025-03-21 | 23 | 179.06 | ||||||||||||
| 2025-02-24 | 15:36:54 | STZ | 2025-02-28 | 4 | 179.885 | ||||||||||||
| 2025-02-24 | 15:35:20 | STZ | 2025-02-28 | 4 | 179.63 | ||||||||||||
| 2025-02-24 | 15:29:58 | STZ | 2025-02-28 | 4 | 179.36 | ||||||||||||
| 2025-02-24 | 12:20:39 | STZ | 2025-03-07 | 11 | 179.665 | ||||||||||||
| 2025-02-24 | 12:20:25 | STZ | 2025-03-07 | 11 | 179.697 | ||||||||||||
| 2025-02-24 | 12:20:25 | STZ | 2025-03-07 | 11 | 179.695 | ||||||||||||
| 2025-02-24 | 10:59:22 | STZ | 2025-04-17 | 52 | 180.8 | ||||||||||||
| 2025-02-24 | 10:52:53 | STZ | 2025-03-21 | 25 | 181.135 | ||||||||||||
| 2025-02-20 | 10:14:03 | STZ | 2027-01-15 | 694 | 170.375 | ||||||||||||
| 2025-02-19 | 15:54:24 | STZ | 2025-02-28 | 9 | 172.225 | ||||||||||||
| 2025-02-18 | 12:11:57 | STZ | 2025-06-20 | 122 | 169.815 | ||||||||||||
| 2025-02-18 | 09:36:42 | STZ | 2025-03-21 | 31 | 170.145 | ||||||||||||
| 2025-02-13 | 15:37:44 | STZ | 2026-01-16 | 337 | 163.28 | ||||||||||||
| 2025-02-13 | 15:37:44 | STZ | 2025-06-20 | 127 | 163.28 | ||||||||||||
| 2025-02-13 | 15:37:44 | STZ | 2026-01-16 | 337 | 163.28 | ||||||||||||
| 2025-02-13 | 15:31:08 | STZ | 2025-02-21 | 8 | 163.085 | ||||||||||||
| 2025-02-03 | 10:27:29 | STZ | 2025-02-07 | 4 | 177.403 | ||||||||||||
| 2025-02-03 | 10:26:57 | STZ | 2025-02-21 | 18 | 177.17 | ||||||||||||
| 2025-01-31 | 13:22:48 | STZ | 2025-02-07 | 7 | 181.793 | ||||||||||||
| 2025-01-31 | 12:14:34 | STZ | 2025-01-31 | 0 | 183.81 | ||||||||||||
| 2025-01-31 | 12:14:00 | STZ | 2025-01-31 | 0 | 183.795 | ||||||||||||
| 2025-01-31 | 11:34:29 | STZ | 2025-01-31 | 0 | 184.25 | ||||||||||||
| 2025-01-31 | 09:35:55 | STZ | 2025-02-07 | 7 | 183.679 | ||||||||||||
| 2025-01-30 | 15:43:19 | STZ | 2025-01-31 | 1 | 183.32 | ||||||||||||
| 2025-01-29 | 12:16:45 | STZ | 2025-02-07 | 9 | 182.844 | ||||||||||||
| 2025-01-28 | 10:25:19 | STZ | 2025-01-31 | 3 | 186.36 | ||||||||||||
| 2025-01-27 | 12:43:04 | STZ | 2025-02-07 | 11 | 188.6 | ||||||||||||
| 2025-01-27 | 12:43:04 | STZ | 2025-02-07 | 11 | 188.6 | ||||||||||||
| 2025-01-27 | 12:42:45 | STZ | 2025-02-07 | 11 | 188.615 | ||||||||||||
| 2025-01-27 | 11:48:09 | STZ | 2025-04-17 | 80 | 187.715 | ||||||||||||
| 2025-01-27 | 11:48:09 | STZ | 2025-04-17 | 80 | 187.715 | ||||||||||||
| 2025-01-24 | 14:43:16 | STZ | 2025-03-21 | 56 | 183.325 | ||||||||||||
| 2025-01-24 | 10:15:18 | STZ | 2025-04-17 | 83 | 182.175 | ||||||||||||
| 2025-01-23 | 12:48:02 | STZ | 2025-04-17 | 84 | 177.205 | ||||||||||||
| 2025-01-23 | 12:48:02 | STZ | 2025-04-17 | 84 | 177.205 | ||||||||||||
| 2025-01-23 | 11:37:40 | STZ | 2025-04-17 | 84 | 178.065 | ||||||||||||
| 2025-01-23 | 11:37:40 | STZ | 2025-04-17 | 84 | 178.065 | ||||||||||||
| 2025-01-23 | 11:24:14 | STZ | 2025-04-17 | 84 | 177.75 | ||||||||||||
| 2025-01-22 | 11:55:13 | STZ | 2025-04-17 | 85 | 179.925 | ||||||||||||
| 2025-01-21 | 11:24:41 | STZ | 2025-02-07 | 17 | 181.87 | ||||||||||||
| 2025-01-16 | 14:58:01 | STZ | 2025-01-17 | 1 | 183.76 | ||||||||||||
| 2025-01-16 | 14:58:01 | STZ | 2025-01-17 | 1 | 183.76 | ||||||||||||
| 2025-01-16 | 14:58:01 | STZ | 2025-01-17 | 1 | 183.76 | ||||||||||||
| 2025-01-16 | 14:58:01 | STZ | 2025-01-17 | 1 | 183.76 | ||||||||||||
| 2025-01-16 | 14:58:01 | STZ | 2025-01-17 | 1 | 183.76 | ||||||||||||
| 2025-01-16 | 14:58:01 | STZ | 2025-01-17 | 1 | 183.76 | ||||||||||||
| 2025-01-16 | 14:28:33 | STZ | 2025-01-17 | 1 | 185.425 | ||||||||||||
| 2025-01-16 | 14:28:33 | STZ | 2025-01-17 | 1 | 185.425 | ||||||||||||
| 2025-01-16 | 14:28:33 | STZ | 2025-01-17 | 1 | 185.425 | ||||||||||||
| 2025-01-16 | 14:28:33 | STZ | 2025-01-17 | 1 | 185.425 | ||||||||||||
| 2025-01-16 | 14:28:33 | STZ | 2025-01-17 | 1 | 185.425 | ||||||||||||
| 2025-01-16 | 14:28:33 | STZ | 2025-01-17 | 1 | 185.425 | ||||||||||||
| 2025-01-15 | 15:27:19 | STZ | 2025-01-17 | 2 | 181.985 | ||||||||||||
| 2025-01-15 | 15:27:19 | STZ | 2025-01-17 | 2 | 181.985 | ||||||||||||
| 2025-01-15 | 15:27:19 | STZ | 2025-01-17 | 2 | 181.985 | ||||||||||||
| 2025-01-15 | 09:42:46 | STZ | 2025-04-17 | 92 | 183.665 | ||||||||||||
| 2025-01-15 | 09:42:46 | STZ | 2025-04-17 | 92 | 183.665 | ||||||||||||
| 2025-01-14 | 14:07:27 | STZ | 2025-01-17 | 3 | 182.305 | ||||||||||||
| 2025-01-14 | 10:48:33 | STZ | 2025-02-07 | 24 | 180.91 | ||||||||||||
| 2025-01-13 | 14:42:33 | STZ | 2025-01-17 | 4 | 188.275 | Post-Earnings / SSR | |||||||||||
| 2025-01-13 | 14:20:43 | STZ | 2025-01-17 | 4 | 187.965 | Post-Earnings / SSR | |||||||||||
| 2025-01-10 | 12:18:36 | STZ | 2025-01-10 | 0 | 187.285 | Post-Earnings / SSR | |||||||||||
| 2025-01-10 | 10:40:08 | STZ | 2025-01-10 | 0 | 191.55 | Post-Earnings / SSR | |||||||||||
| 2025-01-10 | 10:33:56 | STZ | 2025-01-10 | 0 | 192.785 | Post-Earnings / SSR | |||||||||||
| 2024-12-06 | 10:52:54 | STZ | 2024-12-06 | 0 | 241.935 | ||||||||||||
| 2024-12-02 | 10:26:23 | STZ | 2024-12-06 | 4 | 236.706 | ||||||||||||
| 2024-12-02 | 10:26:23 | STZ | 2024-12-06 | 4 | 236.705 | ||||||||||||
| 2024-11-29 | 10:59:55 | STZ | 2024-12-06 | 7 | 240.95 | ||||||||||||
| 2024-11-29 | 09:51:25 | STZ | 2024-12-06 | 7 | 239.615 | ||||||||||||
| 2024-11-27 | 13:33:02 | STZ | 2025-04-17 | 141 | 236.05 | ||||||||||||
| 2024-11-27 | 10:04:44 | STZ | 2024-12-20 | 23 | 235.92 | ||||||||||||
| 2024-11-26 | 13:10:42 | STZ | 2024-12-06 | 10 | 233.33 | ||||||||||||
| 2024-11-26 | 10:53:12 | STZ | 2024-12-06 | 10 | 231.365 | ||||||||||||
| 2024-11-26 | 10:17:21 | STZ | 2024-11-29 | 3 | 230.625 | ||||||||||||
| 2024-11-26 | 10:17:15 | STZ | 2024-11-29 | 3 | 230.698 | ||||||||||||
| 2024-11-26 | 09:34:59 | STZ | 2024-11-29 | 3 | 233.69 | ||||||||||||
| 2024-11-25 | 12:29:33 | STZ | 2024-12-06 | 11 | 243.875 | ||||||||||||
| 2024-11-19 | 12:22:49 | STZ | 2025-01-17 | 59 | 240.43 | ||||||||||||
| 2024-11-19 | 12:06:49 | STZ | 2025-01-17 | 59 | 240.01 | ||||||||||||
| 2024-11-18 | 09:32:11 | STZ | 2025-01-17 | 60 | 237.23 | ||||||||||||
| 2024-11-07 | 10:22:14 | STZ | 2024-11-08 | 1 | 232.21 | ||||||||||||
| 2024-11-06 | 15:53:49 | STZ | 2024-11-15 | 9 | 229.547 | ||||||||||||
| 2024-11-04 | 13:45:56 | STZ | 2024-11-08 | 4 | 240.835 | ExDiv | |||||||||||
| 2024-11-04 | 09:45:42 | STZ | 2024-11-08 | 4 | 235.505 | ExDiv | |||||||||||
| 2024-11-01 | 14:46:56 | STZ | 2024-11-15 | 14 | 233.8 | ||||||||||||
| 2024-10-30 | 12:50:22 | STZ | 2024-11-15 | 16 | 236.145 | ||||||||||||
| 2024-10-14 | 11:16:23 | STZ | 2024-10-25 | 11 | 243.951 | ||||||||||||
| 2024-10-14 | 11:16:23 | STZ | 2024-10-25 | 11 | 243.995 | ||||||||||||
| 2024-10-10 | 09:53:01 | STZ | 2024-11-15 | 36 | 240.69 | ||||||||||||
| 2024-10-08 | 12:44:31 | STZ | 2024-10-18 | 10 | 241.036 | ||||||||||||
| 2024-10-02 | 14:20:05 | STZ | 2024-10-18 | 16 | 255.12 | Pre-Earnings | |||||||||||
| 2024-09-30 | 14:36:19 | STZ | 2025-01-17 | 109 | 257.86 | ||||||||||||
| 2024-09-30 | 14:35:52 | STZ | 2025-01-17 | 109 | 257.865 | ||||||||||||
| 2024-09-27 | 15:02:14 | STZ | 2024-10-18 | 21 | 258.665 | ||||||||||||
| 2024-09-27 | 10:46:47 | STZ | 2024-10-18 | 21 | 258.6 | ||||||||||||
| 2024-09-05 | 09:41:04 | STZ | 2024-09-06 | 1 | 247.495 | ||||||||||||
| 2024-09-03 | 11:17:59 | STZ | 2026-01-16 | 500 | 246.695 | ||||||||||||
| 2024-09-03 | 11:17:59 | STZ | 2026-01-16 | 500 | 246.695 | ||||||||||||
| 2024-08-26 | 13:25:25 | STZ | 2024-08-30 | 4 | 243.915 | ||||||||||||
| 2024-07-22 | 09:30:33 | STZ | 2024-07-26 | 4 | 244.865 | ||||||||||||
| 2024-07-19 | 10:42:31 | STZ | 2024-08-16 | 28 | 245.718 | ||||||||||||
| 2024-07-16 | 12:45:44 | STZ | 2024-08-16 | 31 | 249.025 | ||||||||||||
| 2024-07-16 | 11:45:46 | STZ | 2024-07-19 | 3 | 247.928 | ||||||||||||
| 2024-07-16 | 11:45:46 | STZ | 2024-07-19 | 3 | 247.94 | ||||||||||||
| 2024-07-16 | 11:45:01 | STZ | 2024-07-19 | 3 | 248.405 | ||||||||||||
| 2024-07-15 | 15:55:21 | STZ | 2024-08-16 | 32 | 249.995 | ||||||||||||
| 2024-07-15 | 15:55:21 | STZ | 2024-08-16 | 32 | 249.995 | ||||||||||||
| 2024-07-11 | 10:30:00 | STZ | 2024-07-12 | 1 | 257.17 | ||||||||||||
| 2024-07-09 | 10:26:07 | STZ | 2024-09-20 | 73 | 255.635 | ||||||||||||
| 2024-07-09 | 10:25:56 | STZ | 2024-08-16 | 38 | 255.64 | ||||||||||||
| 2024-07-05 | 14:39:41 | STZ | 2024-07-05 | 0 | 257.93 | ||||||||||||
| 2024-07-05 | 10:25:16 | STZ | 2024-07-05 | 0 | 253.725 | ||||||||||||
| 2024-07-05 | 10:12:51 | STZ | 2024-07-05 | 0 | 253.965 | ||||||||||||
| 2024-07-03 | 12:42:31 | STZ | 2024-07-05 | 2 | 248.77 | Post-Earnings | |||||||||||
| 2024-07-03 | 12:42:31 | STZ | 2024-07-05 | 2 | 249.335 | Post-Earnings | |||||||||||
| 2024-07-03 | 12:42:31 | STZ | 2024-07-05 | 2 | 249.335 | Post-Earnings | |||||||||||
| 2024-07-03 | 12:42:31 | STZ | 2024-07-05 | 2 | 248.77 | Post-Earnings | |||||||||||
| 2024-07-03 | 12:42:02 | STZ | 2024-07-05 | 2 | 249.015 | Post-Earnings | |||||||||||
| 2024-07-03 | 12:42:02 | STZ | 2024-07-05 | 2 | 249.015 | Post-Earnings | |||||||||||
| 2024-07-03 | 09:45:00 | STZ | 2024-07-05 | 2 | 257.1 | Post-Earnings | |||||||||||
| 2024-07-02 | 12:04:56 | STZ | 2024-07-05 | 3 | 255.552 | Pre-Earnings | |||||||||||
| 2024-07-02 | 12:04:56 | STZ | 2024-07-05 | 3 | 255.55 | Pre-Earnings | |||||||||||
| 2024-07-02 | 12:03:33 | STZ | 2024-07-05 | 3 | 256.235 | Pre-Earnings | |||||||||||
| 2024-06-26 | 13:01:18 | STZ | 2024-08-16 | 51 | 261.89 | ||||||||||||
| 2024-06-26 | 13:01:10 | STZ | 2024-08-16 | 51 | 261.885 | ||||||||||||
| 2024-06-11 | 11:18:36 | STZ | 2025-06-20 | 374 | 250.095 | ||||||||||||
| 2024-06-05 | 11:03:19 | STZ | 2024-06-07 | 2 | 251.035 | ||||||||||||
| 2024-05-30 | 09:56:25 | STZ | 2024-05-31 | 1 | 246.99 | ||||||||||||
| 2024-05-30 | 09:51:10 | STZ | 2024-06-07 | 8 | 246.036 | ||||||||||||
| 2024-05-30 | 09:50:48 | STZ | 2024-06-07 | 8 | 245.795 | ||||||||||||
| 2024-05-30 | 09:50:48 | STZ | 2024-06-07 | 8 | 245.795 | ||||||||||||
| 2024-05-29 | 15:00:13 | STZ | 2024-05-31 | 2 | 245.795 | ||||||||||||
| 2024-05-24 | 10:14:29 | STZ | 2024-06-21 | 28 | 248.92 | ||||||||||||
| 2024-05-24 | 10:13:44 | STZ | 2024-07-19 | 56 | 248.6 | ||||||||||||
| 2024-05-24 | 10:13:42 | STZ | 2024-07-19 | 56 | 248.045 | ||||||||||||
| 2024-05-24 | 10:13:27 | STZ | 2024-06-21 | 28 | 248.005 | ||||||||||||
| 2024-05-20 | 12:17:05 | STZ | 2024-06-21 | 32 | 252.61 | ||||||||||||
| 2024-05-17 | 12:26:10 | STZ | 2024-05-24 | 7 | 253.055 | ||||||||||||
| 2024-05-15 | 14:12:02 | STZ | 2024-05-17 | 2 | 252.825 | ||||||||||||
| 2024-04-12 | 15:44:38 | STZ | 2024-04-12 | 0 | 263.506 | ||||||||||||
| 2024-04-12 | 15:03:01 | STZ | 2024-04-12 | 0 | 263.119 | ||||||||||||
| 2024-04-12 | 11:50:15 | STZ | 2024-04-26 | 14 | 265.28 | ||||||||||||
| 2024-04-10 | 15:59:31 | STZ | 2024-04-12 | 2 | 264.85 | Pre-Earnings | |||||||||||
| 2024-04-03 | 13:25:22 | STZ | 2024-04-12 | 9 | 265.945 | ||||||||||||
| 2024-02-14 | 11:53:56 | STZ | 2024-02-16 | 2 | 244.0 | ||||||||||||
| 2024-02-12 | 13:07:53 | STZ | 2024-02-16 | 4 | 246.84 | ||||||||||||
| 2024-02-06 | 11:08:40 | STZ | 2024-02-09 | 3 | 248.32 | ExDiv | |||||||||||
| 2024-02-06 | 11:07:27 | STZ | 2024-02-09 | 3 | 248.25 | ExDiv | |||||||||||
| 2024-01-04 | 09:54:07 | STZ | 2024-01-19 | 15 | 242.62 | Pre-Earnings | |||||||||||
| 2023-12-20 | 15:41:06 | STZ | 2024-01-19 | 30 | 235.07 | ||||||||||||
| 2023-12-13 | 11:56:33 | STZ | 2023-12-29 | 16 | 237.51 | ||||||||||||
| 2023-12-08 | 09:54:36 | STZ | 2023-12-08 | 0 | 236.055 | ||||||||||||
| 2023-12-05 | 14:27:14 | STZ | 2023-12-08 | 3 | 237.345 | ||||||||||||
| 2023-12-05 | 13:58:18 | STZ | 2023-12-08 | 3 | 239.4 | ||||||||||||
| 2023-12-04 | 10:07:56 | STZ | 2023-12-08 | 4 | 241.485 | ||||||||||||
| 2023-11-14 | 14:11:24 | STZ | 2023-11-17 | 3 | 240.905 | ||||||||||||
| 2023-11-14 | 14:11:24 | STZ | 2023-11-17 | 3 | 240.905 | ||||||||||||
| 2023-11-10 | 14:34:07 | STZ | 2023-11-17 | 7 | 240.14 | ||||||||||||
| 2023-11-09 | 14:01:55 | STZ | 2023-11-10 | 1 | 240.105 | ||||||||||||
| 2023-11-02 | 14:08:05 | STZ | 2023-11-10 | 8 | 236.95 | ||||||||||||
| 2023-10-18 | 14:43:26 | STZ | 2023-10-20 | 2 | 235.085 | ||||||||||||
| 2023-10-18 | 14:43:26 | STZ | 2023-10-20 | 2 | 235.085 | ||||||||||||
| 2023-10-18 | 14:43:26 | STZ | 2023-10-20 | 2 | 235.085 | ||||||||||||
| 2023-10-18 | 12:39:44 | STZ | 2024-01-19 | 93 | 234.68 | ||||||||||||
| 2023-10-13 | 15:52:22 | STZ | 2023-10-20 | 7 | 231.8 | ||||||||||||
| 2023-10-11 | 14:52:49 | STZ | 2023-10-20 | 9 | 239.005 | ||||||||||||
| 2023-10-11 | 14:52:49 | STZ | 2023-10-20 | 9 | 239.005 | ||||||||||||
| 2023-10-11 | 10:23:18 | STZ | 2023-10-20 | 9 | 239.255 | ||||||||||||
| 2023-10-06 | 11:41:41 | STZ | 2023-10-13 | 7 | 237.995 | ||||||||||||
| 2023-10-04 | 15:34:52 | STZ | 2023-10-20 | 16 | 249.09 | Pre-Earnings | |||||||||||
| 2023-09-08 | 15:24:14 | STZ | 2025-01-17 | 497 | 259.085 | ||||||||||||
| 2023-08-10 | 13:15:34 | STZ | 2023-09-15 | 36 | 269.93 | ||||||||||||
| 2023-08-07 | 15:11:14 | STZ | 2024-01-19 | 165 | 270.025 | ||||||||||||
| 2023-08-07 | 15:11:14 | STZ | 2024-01-19 | 165 | 270.025 | ||||||||||||
| 2023-07-25 | 15:34:59 | STZ | 2023-08-18 | 24 | 270.995 | ||||||||||||
| 2023-07-19 | 15:38:26 | STZ | 2023-07-21 | 2 | 268.43 | ||||||||||||
| 2023-07-07 | 15:39:06 | STZ | 2023-07-21 | 14 | 254.215 | ||||||||||||
| 2023-07-03 | 12:04:30 | STZ | 2023-08-18 | 46 | 248.255 | ||||||||||||
| 2023-07-03 | 12:03:46 | STZ | 2023-07-21 | 18 | 248.165 | ||||||||||||
| 2023-06-15 | 10:26:44 | STZ | 2023-07-21 | 36 | 249.795 | ||||||||||||
| 2023-06-06 | 15:58:25 | STZ | 2023-06-16 | 10 | 242.715 | ||||||||||||
| 2023-06-05 | 12:58:19 | STZ | 2023-06-16 | 11 | 244.39 | ||||||||||||
| 2023-06-02 | 11:20:43 | STZ | 2023-10-20 | 140 | 245.99 | ||||||||||||
| 2023-06-02 | 09:38:58 | STZ | 2023-10-20 | 140 | 244.495 | ||||||||||||
| 2023-05-24 | 13:07:19 | STZ | 2023-06-16 | 23 | 235.015 | ||||||||||||
| 2023-05-22 | 14:27:02 | STZ | 2023-06-16 | 25 | 236.1 | ||||||||||||
| 2023-05-22 | 14:27:02 | STZ | 2023-06-16 | 25 | 236.1 | ||||||||||||
| 2023-05-22 | 12:43:51 | STZ | 2023-06-16 | 25 | 235.635 | ||||||||||||
| 2023-05-19 | 10:31:50 | STZ | 2023-06-02 | 14 | 235.135 | ||||||||||||
| 2023-05-19 | 10:31:50 | STZ | 2023-06-02 | 14 | 235.116 | ||||||||||||
| 2023-05-08 | 15:21:36 | STZ | 2023-05-19 | 11 | 228.14 | ||||||||||||
| 2023-05-08 | 12:32:44 | STZ | 2023-05-19 | 11 | 226.33 | ||||||||||||
| 2023-04-20 | 11:36:27 | STZ | 2023-06-16 | 57 | 227.565 | ||||||||||||
| 2023-04-19 | 15:09:28 | STZ | 2023-06-16 | 58 | 227.545 | ||||||||||||
| 2023-04-19 | 13:47:53 | STZ | 2023-06-16 | 58 | 227.69 | ||||||||||||
| 2023-04-19 | 13:36:20 | STZ | 2023-06-16 | 58 | 227.32 | ||||||||||||
| 2023-04-05 | 14:35:39 | STZ | 2023-04-21 | 16 | 221.505 | Pre-Earnings | |||||||||||
| 2023-03-13 | 14:00:28 | STZ | 2023-06-16 | 95 | 213.045 | ||||||||||||
| 2023-03-13 | 14:00:28 | STZ | 2023-06-16 | 95 | 213.045 | ||||||||||||
| 2023-03-13 | 13:27:36 | STZ | 2023-04-21 | 39 | 211.195 | ||||||||||||
| 2023-03-07 | 09:56:46 | STZ | 2023-04-06 | 30 | 221.16 | ||||||||||||
| 2023-03-01 | 11:13:30 | STZ | 2023-04-21 | 51 | 217.94 | ||||||||||||
| 2023-02-23 | 10:47:37 | STZ | 2023-02-24 | 1 | 223.425 | ||||||||||||
| 2023-02-23 | 10:00:59 | STZ | 2023-02-24 | 1 | 223.716 | ||||||||||||
| 2023-01-30 | 15:41:21 | STZ | 2023-03-10 | 39 | 227.045 | ||||||||||||
| 2023-01-27 | 13:28:01 | STZ | 2023-02-17 | 21 | 229.06 | ||||||||||||
| 2023-01-23 | 14:26:30 | STZ | 2023-01-27 | 4 | 223.095 | ||||||||||||
| 2023-01-18 | 10:13:11 | STZ | 2023-03-03 | 44 | 221.085 | ||||||||||||
| 2023-01-18 | 10:13:11 | STZ | 2023-03-03 | 44 | 221.085 | ||||||||||||
| 2023-01-12 | 13:54:49 | STZ | 2023-01-27 | 15 | 223.19 | ||||||||||||
| 2023-01-06 | 10:11:28 | STZ | 2023-01-13 | 7 | 210.22 | ||||||||||||
| 2022-08-08 | 14:15:31 | STZ | 2022-08-19 | 11 | 243.295 | ExDiv | |||||||||||
| 2022-08-08 | 14:15:31 | STZ | 2022-08-19 | 11 | 243.295 | ExDiv |
