La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 217,58 +24,81 (+0,12 %)
The J. M. Smucker Company (SJM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM220715C00095000 | 2022-04-26 11:55AM EDT | 95.00 | 47.30 | 29.80 | 33.10 | 0.00 | - | - | 0 | 0.00% |
| SJM220715C00105000 | 2022-04-13 3:24PM EDT | 105.00 | 33.53 | 37.50 | 42.00 | 0.00 | - | 1 | 0 | 237.11% |
| SJM220715C00110000 | 2022-06-17 1:54PM EDT | 110.00 | 12.78 | 18.60 | 19.70 | 0.00 | - | 1 | 5 | 53.91% |
| SJM220715C00115000 | 2022-06-14 2:36PM EDT | 115.00 | 11.01 | 13.80 | 14.80 | 0.00 | - | 2 | 3 | 44.04% |
| SJM220715C00120000 | 2022-06-23 12:43PM EDT | 120.00 | 6.10 | 9.40 | 11.00 | 0.00 | - | 14 | 20 | 45.78% |
| SJM220715C00125000 | 2022-06-24 12:29PM EDT | 125.00 | 4.60 | 5.20 | 5.50 | +1.60 | +53.33% | 16 | 143 | 26.27% |
| SJM220715C00130000 | 2022-06-24 3:49PM EDT | 130.00 | 2.25 | 2.15 | 2.40 | +1.00 | +80.00% | 29 | 257 | 23.62% |
| SJM220715C00135000 | 2022-06-24 1:31PM EDT | 135.00 | 0.60 | 0.60 | 0.80 | +0.25 | +71.43% | 6 | 246 | 22.85% |
| SJM220715C00140000 | 2022-06-23 2:45PM EDT | 140.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 243 | 28.44% |
| SJM220715C00145000 | 2022-06-13 11:25AM EDT | 145.00 | 0.40 | 0.00 | 0.40 | -0.35 | -46.67% | 5 | 96 | 34.64% |
| SJM220715C00150000 | 2022-06-23 12:21PM EDT | 150.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 4 | 702 | 47.07% |
| SJM220715C00155000 | 2022-06-22 9:30AM EDT | 155.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 1 | 769 | 53.27% |
| SJM220715C00160000 | 2022-06-09 1:22PM EDT | 160.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 69 | 52.78% |
| SJM220715C00165000 | 2022-05-12 9:30AM EDT | 165.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | 6 | 0 | 60.25% |
| SJM220715C00170000 | 2022-06-13 9:35AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 53.13% |
| SJM220715C00175000 | 2022-02-24 4:20PM EDT | 175.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 1 | 64.06% |
| SJM220715C00185000 | 2022-02-11 12:24PM EDT | 185.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 82.28% |
| SJM220715C00190000 | 2022-06-23 12:13PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 648 | 60.16% |
Options de ventepour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM220715P00065000 | 2022-06-07 9:46AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 151.27% |
| SJM220715P00070000 | 2022-06-07 2:34PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 181 | 194 | 107.81% |
| SJM220715P00080000 | 2022-05-19 11:47AM EDT | 80.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 89.45% |
| SJM220715P00085000 | 2021-11-19 4:35PM EDT | 85.00 | 0.85 | 0.20 | 0.90 | 0.00 | - | 2 | 2 | 105.47% |
| SJM220715P00090000 | 2022-06-17 2:01PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 16 | 231 | 69.53% |
| SJM220715P00095000 | 2022-06-17 10:49AM EDT | 95.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 57.81% |
| SJM220715P00100000 | 2022-06-23 10:22AM EDT | 100.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 12 | 42 | 51.27% |
| SJM220715P00105000 | 2022-06-23 2:45PM EDT | 105.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 521 | 53.52% |
| SJM220715P00110000 | 2022-06-24 12:54PM EDT | 110.00 | 0.25 | 0.10 | 0.30 | -0.10 | -28.57% | 11 | 1,115 | 42.09% |
| SJM220715P00115000 | 2022-06-24 1:28PM EDT | 115.00 | 0.37 | 0.25 | 0.40 | -0.16 | -30.19% | 6 | 212 | 34.77% |
| SJM220715P00120000 | 2022-06-23 3:48PM EDT | 120.00 | 0.85 | 0.50 | 0.85 | -0.28 | -24.78% | 1 | 165 | 31.25% |
| SJM220715P00125000 | 2022-06-24 3:38PM EDT | 125.00 | 1.45 | 1.35 | 1.50 | -1.49 | -50.68% | 8 | 326 | 25.17% |
| SJM220715P00130000 | 2022-06-24 9:38AM EDT | 130.00 | 4.66 | 3.00 | 3.40 | -4.19 | -47.34% | 3 | 112 | 22.64% |
| SJM220715P00135000 | 2022-06-21 9:46AM EDT | 135.00 | 11.52 | 6.40 | 7.00 | 0.00 | - | 2 | 189 | 23.76% |
| SJM220715P00140000 | 2022-06-21 3:12PM EDT | 140.00 | 15.50 | 10.50 | 11.90 | 0.00 | - | 1 | 30 | 32.59% |
| SJM220715P00145000 | 2022-06-03 2:12PM EDT | 145.00 | 21.97 | 15.40 | 16.80 | 0.00 | - | 2 | 0 | 39.80% |
| SJM220715P00150000 | 2022-06-08 12:08PM EDT | 150.00 | 22.48 | 20.60 | 21.30 | 0.00 | - | 2 | 6 | 35.65% |
| SJM220715P00160000 | 2022-05-16 10:10AM EDT | 160.00 | 17.60 | 33.30 | 36.20 | 0.00 | - | - | 0 | 102.15% |
| SJM220715P00165000 | 2022-01-20 12:06PM EDT | 165.00 | 25.80 | 25.80 | 29.40 | 0.00 | - | - | 3 | 0.00% |
