Marchés français ouverture 8 h 57 min

The J. M. Smucker Company (SJM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
136,59-2,93 (-2,10 %)
À la clôture : 04:00PM EDT
137,30 +0,71 (+0,52 %)
Échanges après Bourse : 05:07PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SJM221021C000650002022-09-16 2:58PM EDT65.0074.8671.2073.000.00--1155.66%
SJM221021C000800002022-09-16 2:58PM EDT80.0059.7256.0058.000.00--2112.11%
SJM221021C000900002022-08-16 2:00PM EDT90.0048.9147.5051.500.00-44145.85%
SJM221021C000950002022-09-16 2:58PM EDT95.0044.7341.1042.800.00-1178.42%
SJM221021C001000002022-04-08 12:25PM EDT100.0039.3038.9043.400.00-99138.87%
SJM221021C001050002022-05-23 12:02PM EDT105.0021.8319.9021.800.00-110.00%
SJM221021C001100002022-04-29 11:07AM EDT110.0029.5017.0020.700.00-110.00%
SJM221021C001150002022-07-13 2:42PM EDT115.0022.2019.9020.900.00-130.00%
SJM221021C001200002022-09-09 2:38PM EDT120.0021.1216.8018.000.00-51949.85%
SJM221021C001250002022-09-26 11:01AM EDT125.0017.3012.4013.700.00-33946.00%
SJM221021C001300002022-09-16 3:38PM EDT130.0010.258.208.700.00-431133.69%
SJM221021C001350002022-09-27 2:49PM EDT135.005.404.705.20-3.00-35.71%1335130.75%
SJM221021C001400002022-09-27 3:55PM EDT140.002.402.202.45-1.80-42.86%1442027.16%
SJM221021C001450002022-09-27 3:44PM EDT145.001.000.851.05-0.70-41.18%3250926.49%
SJM221021C001500002022-09-27 2:52PM EDT150.000.400.250.45-0.35-46.67%1168827.22%
SJM221021C001550002022-09-26 11:41AM EDT155.000.200.100.30-0.10-33.33%549930.96%
SJM221021C001600002022-09-23 12:44PM EDT160.000.050.050.250.00-13435.50%
SJM221021C001650002022-08-23 1:39PM EDT165.000.130.000.550.00-83448.05%
SJM221021C001700002022-08-23 1:32PM EDT170.000.150.000.050.00-1023936.13%
SJM221021C001750002022-04-22 2:25PM EDT175.001.000.101.950.00-3468.02%
SJM221021C001850002022-09-20 3:18PM EDT185.000.100.000.850.00-3465.67%
SJM221021C001900002022-09-20 3:17PM EDT190.000.050.000.200.00-1856.06%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SJM221021P000700002022-08-01 9:30AM EDT70.000.050.000.000.00-52850.00%
SJM221021P000750002022-09-07 10:47AM EDT75.000.050.000.350.00-1,0431,061108.20%
SJM221021P000800002022-09-07 10:39AM EDT80.000.050.000.050.00-42376.56%
SJM221021P000850002022-09-08 9:57AM EDT85.000.050.000.050.00-441568.75%
SJM221021P000900002022-09-09 10:23AM EDT90.000.060.000.100.00-588866.02%
SJM221021P000950002022-09-21 10:53AM EDT95.000.150.000.200.00-15963.87%
SJM221021P001000002022-09-19 9:34AM EDT100.000.050.000.200.00-12255.86%
SJM221021P001050002022-09-27 3:57PM EDT105.000.300.000.00+0.21+233.33%83225.00%
SJM221021P001100002022-09-08 11:08AM EDT110.000.250.000.350.00-17550.68%
SJM221021P001150002022-09-06 11:58AM EDT115.000.400.200.400.00-397343.31%
SJM221021P001200002022-09-27 3:49PM EDT120.000.490.450.55+0.14+40.00%8719137.53%
SJM221021P001250002022-09-27 3:59PM EDT125.000.950.750.95+0.43+82.69%1026633.69%
SJM221021P001300002022-09-27 3:49PM EDT130.001.641.451.85+0.59+56.19%9929731.48%
SJM221021P001350002022-09-27 3:50PM EDT135.002.832.903.20+0.88+45.13%1065827.83%
SJM221021P001400002022-09-27 3:51PM EDT140.005.605.305.70+2.65+89.83%1542625.99%
SJM221021P001450002022-09-26 3:56PM EDT145.006.608.809.500.00-310226.89%
SJM221021P001500002022-09-21 3:11PM EDT150.008.8012.2015.000.00-61840.72%
SJM221021P001550002022-05-19 9:39AM EDT155.0031.7032.3035.800.00--1157.12%
SJM221021P001700002022-05-19 9:53AM EDT170.0046.6046.8050.500.00--1183.20%
SJM221021P001750002022-09-06 1:23PM EDT175.0036.1937.7040.000.00-1056.45%