The J. M. Smucker Company (SJM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM221021C00065000 | 2022-09-16 2:58PM EDT | 65.00 | 74.86 | 71.20 | 73.00 | 0.00 | - | - | 1 | 155.66% |
| SJM221021C00080000 | 2022-09-16 2:58PM EDT | 80.00 | 59.72 | 56.00 | 58.00 | 0.00 | - | - | 2 | 112.11% |
| SJM221021C00090000 | 2022-08-16 2:00PM EDT | 90.00 | 48.91 | 47.50 | 51.50 | 0.00 | - | 4 | 4 | 145.85% |
| SJM221021C00095000 | 2022-09-16 2:58PM EDT | 95.00 | 44.73 | 41.10 | 42.80 | 0.00 | - | 1 | 1 | 78.42% |
| SJM221021C00100000 | 2022-04-08 12:25PM EDT | 100.00 | 39.30 | 38.90 | 43.40 | 0.00 | - | 9 | 9 | 138.87% |
| SJM221021C00105000 | 2022-05-23 12:02PM EDT | 105.00 | 21.83 | 19.90 | 21.80 | 0.00 | - | 1 | 1 | 0.00% |
| SJM221021C00110000 | 2022-04-29 11:07AM EDT | 110.00 | 29.50 | 17.00 | 20.70 | 0.00 | - | 1 | 1 | 0.00% |
| SJM221021C00115000 | 2022-07-13 2:42PM EDT | 115.00 | 22.20 | 19.90 | 20.90 | 0.00 | - | 1 | 3 | 0.00% |
| SJM221021C00120000 | 2022-09-09 2:38PM EDT | 120.00 | 21.12 | 16.80 | 18.00 | 0.00 | - | 5 | 19 | 49.85% |
| SJM221021C00125000 | 2022-09-26 11:01AM EDT | 125.00 | 17.30 | 12.40 | 13.70 | 0.00 | - | 3 | 39 | 46.00% |
| SJM221021C00130000 | 2022-09-16 3:38PM EDT | 130.00 | 10.25 | 8.20 | 8.70 | 0.00 | - | 4 | 311 | 33.69% |
| SJM221021C00135000 | 2022-09-27 2:49PM EDT | 135.00 | 5.40 | 4.70 | 5.20 | -3.00 | -35.71% | 13 | 351 | 30.75% |
| SJM221021C00140000 | 2022-09-27 3:55PM EDT | 140.00 | 2.40 | 2.20 | 2.45 | -1.80 | -42.86% | 14 | 420 | 27.16% |
| SJM221021C00145000 | 2022-09-27 3:44PM EDT | 145.00 | 1.00 | 0.85 | 1.05 | -0.70 | -41.18% | 32 | 509 | 26.49% |
| SJM221021C00150000 | 2022-09-27 2:52PM EDT | 150.00 | 0.40 | 0.25 | 0.45 | -0.35 | -46.67% | 11 | 688 | 27.22% |
| SJM221021C00155000 | 2022-09-26 11:41AM EDT | 155.00 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 5 | 499 | 30.96% |
| SJM221021C00160000 | 2022-09-23 12:44PM EDT | 160.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 34 | 35.50% |
| SJM221021C00165000 | 2022-08-23 1:39PM EDT | 165.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 8 | 34 | 48.05% |
| SJM221021C00170000 | 2022-08-23 1:32PM EDT | 170.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 239 | 36.13% |
| SJM221021C00175000 | 2022-04-22 2:25PM EDT | 175.00 | 1.00 | 0.10 | 1.95 | 0.00 | - | 3 | 4 | 68.02% |
| SJM221021C00185000 | 2022-09-20 3:18PM EDT | 185.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 4 | 65.67% |
| SJM221021C00190000 | 2022-09-20 3:17PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 56.06% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM221021P00070000 | 2022-08-01 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| SJM221021P00075000 | 2022-09-07 10:47AM EDT | 75.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1,043 | 1,061 | 108.20% |
| SJM221021P00080000 | 2022-09-07 10:39AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 76.56% |
| SJM221021P00085000 | 2022-09-08 9:57AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 415 | 68.75% |
| SJM221021P00090000 | 2022-09-09 10:23AM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 58 | 88 | 66.02% |
| SJM221021P00095000 | 2022-09-21 10:53AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 63.87% |
| SJM221021P00100000 | 2022-09-19 9:34AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 55.86% |
| SJM221021P00105000 | 2022-09-27 3:57PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | +0.21 | +233.33% | 8 | 32 | 25.00% |
| SJM221021P00110000 | 2022-09-08 11:08AM EDT | 110.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 75 | 50.68% |
| SJM221021P00115000 | 2022-09-06 11:58AM EDT | 115.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 39 | 73 | 43.31% |
| SJM221021P00120000 | 2022-09-27 3:49PM EDT | 120.00 | 0.49 | 0.45 | 0.55 | +0.14 | +40.00% | 87 | 191 | 37.53% |
| SJM221021P00125000 | 2022-09-27 3:59PM EDT | 125.00 | 0.95 | 0.75 | 0.95 | +0.43 | +82.69% | 10 | 266 | 33.69% |
| SJM221021P00130000 | 2022-09-27 3:49PM EDT | 130.00 | 1.64 | 1.45 | 1.85 | +0.59 | +56.19% | 99 | 297 | 31.48% |
| SJM221021P00135000 | 2022-09-27 3:50PM EDT | 135.00 | 2.83 | 2.90 | 3.20 | +0.88 | +45.13% | 10 | 658 | 27.83% |
| SJM221021P00140000 | 2022-09-27 3:51PM EDT | 140.00 | 5.60 | 5.30 | 5.70 | +2.65 | +89.83% | 15 | 426 | 25.99% |
| SJM221021P00145000 | 2022-09-26 3:56PM EDT | 145.00 | 6.60 | 8.80 | 9.50 | 0.00 | - | 3 | 102 | 26.89% |
| SJM221021P00150000 | 2022-09-21 3:11PM EDT | 150.00 | 8.80 | 12.20 | 15.00 | 0.00 | - | 6 | 18 | 40.72% |
| SJM221021P00155000 | 2022-05-19 9:39AM EDT | 155.00 | 31.70 | 32.30 | 35.80 | 0.00 | - | - | 1 | 157.12% |
| SJM221021P00170000 | 2022-05-19 9:53AM EDT | 170.00 | 46.60 | 46.80 | 50.50 | 0.00 | - | - | 1 | 183.20% |
| SJM221021P00175000 | 2022-09-06 1:23PM EDT | 175.00 | 36.19 | 37.70 | 40.00 | 0.00 | - | 1 | 0 | 56.45% |
© 2022 Yahoo. Tous droits réservés.
