La bourse est fermée
CAC 40
7 068,59 -125,57 (-1,75 %) Euro Stoxx 50
4 229,56 -70,05 (-1,63 %) Dow Jones
34 478,16 -237,23 (-0,68 %) EUR/USD
1,1348 +0,0031 (+0,27 %) Gold future
1 832,30 -10,30 (-0,56 %) BTC-EUR
33 873,62 -4 290,77 (-11,24 %)
The J. M. Smucker Company (SJM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:23PM EST. Marché ouvert.
Options d’achatpour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM220121C00095000 | 2021-11-09 3:45PM EST | 95.00 | 33.42 | 35.90 | 40.00 | 0.00 | - | 2 | 0 | 0.00% |
| SJM220121C00100000 | 2022-01-21 12:06PM EST | 100.00 | 42.20 | 41.10 | 45.50 | +0.10 | +0.24% | 10 | 12 | 578.13% |
| SJM220121C00105000 | 2021-11-01 2:23PM EST | 105.00 | 18.10 | 21.20 | 24.20 | 0.00 | - | - | 0 | 0.00% |
| SJM220121C00110000 | 2021-11-12 9:44AM EST | 110.00 | 17.20 | 22.50 | 26.50 | 0.00 | - | 15 | 6 | 0.00% |
| SJM220121C00115000 | 2021-12-28 3:21PM EST | 115.00 | 19.90 | 26.00 | 30.20 | 0.00 | - | 1 | 17 | 382.81% |
| SJM220121C00120000 | 2022-01-14 3:27PM EST | 120.00 | 25.00 | 21.60 | 24.40 | 0.00 | - | 4 | 165 | 273.05% |
| SJM220121C00125000 | 2022-01-20 1:43PM EST | 125.00 | 16.90 | 16.00 | 19.90 | 0.00 | - | 1 | 45 | 258.01% |
| SJM220121C00130000 | 2022-01-21 12:21PM EST | 130.00 | 12.80 | 12.20 | 14.30 | -0.51 | -3.83% | 7 | 190 | 171.78% |
| SJM220121C00135000 | 2022-01-21 12:54PM EST | 135.00 | 8.44 | 7.40 | 9.60 | +1.04 | +14.05% | 5 | 363 | 61.33% |
| SJM220121C00140000 | 2022-01-21 12:29PM EST | 140.00 | 2.89 | 3.00 | 4.70 | +1.39 | +92.67% | 42 | 334 | 52.44% |
| SJM220121C00145000 | 2022-01-21 10:04AM EST | 145.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 37 | 224 | 24.12% |
| SJM220121C00150000 | 2022-01-20 12:41PM EST | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 598 | 53.91% |
| SJM220121C00155000 | 2022-01-19 2:32PM EST | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 2,645 | 67.19% |
| SJM220121C00160000 | 2021-12-30 2:58PM EST | 160.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 114.84% |
| SJM220121C00165000 | 2021-12-17 10:31AM EST | 165.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 304 | 111.72% |
| SJM220121C00170000 | 2021-11-10 6:49AM EST | 170.00 | 0.19 | 0.00 | 4.20 | 0.00 | - | - | 1 | 319.04% |
| SJM220121C00175000 | 2021-10-25 12:45PM EST | 175.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 227.93% |
| SJM220121C00180000 | 2021-11-10 6:49AM EST | 180.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | - | 4 | 401.37% |
Options de ventepour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM220121P00070000 | 2021-10-25 2:15PM EST | 70.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 1,048.44% |
| SJM220121P00075000 | 2021-11-10 6:49AM EST | 75.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 22 | 963.48% |
| SJM220121P00080000 | 2021-10-25 2:17PM EST | 80.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 883.98% |
| SJM220121P00085000 | 2021-11-10 6:49AM EST | 85.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 809.08% |
| SJM220121P00090000 | 2021-12-23 9:40AM EST | 90.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 37 | 738.28% |
| SJM220121P00095000 | 2022-01-05 1:33PM EST | 95.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 18 | 670.70% |
| SJM220121P00100000 | 2021-12-30 9:47AM EST | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 88 | 606.05% |
| SJM220121P00105000 | 2022-01-10 12:46PM EST | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 293 | 232.81% |
| SJM220121P00110000 | 2022-01-04 1:26PM EST | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 119 | 218.75% |
| SJM220121P00115000 | 2022-01-13 12:29PM EST | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 161 | 258.98% |
| SJM220121P00120000 | 2022-01-20 11:23AM EST | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 223 | 170.70% |
| SJM220121P00125000 | 2022-01-20 3:46PM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 345 | 112.50% |
| SJM220121P00130000 | 2022-01-19 3:07PM EST | 130.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 281 | 83.59% |
| SJM220121P00135000 | 2022-01-20 9:39AM EST | 135.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 2 | 289 | 61.33% |
| SJM220121P00140000 | 2022-01-21 12:33PM EST | 140.00 | 0.39 | 0.00 | 0.50 | +0.17 | +77.27% | 6 | 199 | 57.32% |
| SJM220121P00145000 | 2022-01-21 12:33PM EST | 145.00 | 2.40 | 1.25 | 2.60 | +0.85 | +54.84% | 16 | 13 | 56.93% |
| SJM220121P00150000 | 2022-01-21 10:15AM EST | 150.00 | 6.63 | 5.70 | 8.60 | -0.10 | -1.49% | 10 | 10 | 88.18% |
