La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 332,34 +133,07 (+0,24 %)
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’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM241018C00095000 | 2024-09-10 10:01AM EDT | 95.00 | 25.75 | 22.50 | 26.00 | 0.00 | - | 1 | 1 | 54.88% |
| SJM241018C00100000 | 2024-09-04 3:54PM EDT | 100.00 | 21.10 | 17.50 | 21.40 | 0.00 | - | 20 | 14 | 75.85% |
| SJM241018C00105000 | 2024-09-03 3:24PM EDT | 105.00 | 14.80 | 12.10 | 16.30 | 0.00 | - | 1 | 135 | 60.94% |
| SJM241018C00110000 | 2024-09-09 10:52AM EDT | 110.00 | 12.36 | 7.60 | 11.40 | 0.00 | - | 2 | 321 | 47.95% |
| SJM241018C00115000 | 2024-09-20 3:27PM EDT | 115.00 | 4.97 | 4.10 | 5.90 | -0.93 | -15.76% | 143 | 382 | 28.93% |
| SJM241018C00120000 | 2024-09-20 3:56PM EDT | 120.00 | 1.95 | 1.85 | 2.25 | -0.80 | -29.09% | 1,277 | 661 | 21.50% |
| SJM241018C00125000 | 2024-09-20 3:52PM EDT | 125.00 | 0.50 | 0.45 | 0.65 | -0.31 | -38.27% | 357 | 590 | 20.07% |
| SJM241018C00130000 | 2024-09-20 12:02PM EDT | 130.00 | 0.25 | 0.20 | 0.65 | -0.03 | -10.71% | 7 | 818 | 29.03% |
| SJM241018C00135000 | 2024-09-19 11:24AM EDT | 135.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 466 | 29.30% |
| SJM241018C00140000 | 2024-09-20 1:12PM EDT | 140.00 | 0.15 | 0.05 | 0.10 | +0.08 | +114.29% | 155 | 251 | 30.27% |
| SJM241018C00145000 | 2024-07-17 3:54PM EDT | 145.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 2 | 3 | 53.56% |
| SJM241018C00150000 | 2024-09-20 2:57PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 58 | 40.43% |
| SJM241018C00155000 | 2024-09-11 1:38PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 31 | 52.15% |
| SJM241018C00160000 | 2024-08-30 2:17PM EDT | 160.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 650 | 57.13% |
| SJM241018C00165000 | 2024-03-18 10:47AM EDT | 165.00 | 0.70 | 0.05 | 0.55 | 0.00 | - | 8 | 9 | 63.77% |
| SJM241018C00170000 | 2024-03-01 2:03PM EDT | 170.00 | 0.58 | 0.50 | 1.30 | 0.00 | - | 10 | 10 | 84.52% |
| SJM241018C00175000 | 2024-04-23 2:46PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM241018P00065000 | 2024-08-28 10:14AM EDT | 65.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 14 | 110.74% |
| SJM241018P00070000 | 2024-08-30 11:02AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 39 | 85.94% |
| SJM241018P00075000 | 2024-09-11 12:36PM EDT | 75.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 37 | 82.42% |
| SJM241018P00080000 | 2024-09-19 10:48AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 161 | 55.47% |
| SJM241018P00085000 | 2024-09-19 1:01PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 110 | 179 | 57.23% |
| SJM241018P00090000 | 2024-09-20 1:14PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 354 | 54.39% |
| SJM241018P00095000 | 2024-09-19 1:36PM EDT | 95.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2,041 | 54.69% |
| SJM241018P00100000 | 2024-09-20 2:59PM EDT | 100.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 1 | 348 | 36.43% |
| SJM241018P00105000 | 2024-09-18 11:21AM EDT | 105.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 334 | 29.15% |
| SJM241018P00110000 | 2024-09-20 3:39PM EDT | 110.00 | 0.31 | 0.25 | 0.35 | -0.04 | -11.43% | 4 | 311 | 22.02% |
| SJM241018P00115000 | 2024-09-20 3:26PM EDT | 115.00 | 0.95 | 0.85 | 1.35 | 0.00 | - | 36 | 397 | 21.97% |
| SJM241018P00120000 | 2024-09-20 3:26PM EDT | 120.00 | 2.95 | 2.70 | 3.00 | +0.35 | +13.46% | 12 | 252 | 17.57% |
| SJM241018P00125000 | 2024-09-20 3:49PM EDT | 125.00 | 6.50 | 6.20 | 8.60 | +0.60 | +10.17% | 9 | 80 | 35.96% |
| SJM241018P00130000 | 2024-08-29 3:01PM EDT | 130.00 | 15.90 | 9.10 | 13.40 | 0.00 | - | 12 | 14 | 45.29% |
| SJM241018P00135000 | 2024-08-29 3:08PM EDT | 135.00 | 20.70 | 14.40 | 17.90 | 0.00 | - | 59 | 23 | 49.63% |
| SJM241018P00145000 | 2024-02-21 11:02AM EDT | 145.00 | 21.70 | 21.60 | 22.20 | 0.00 | - | - | 0 | 0.00% |
| SJM241018P00155000 | 2024-02-20 12:21PM EDT | 155.00 | 29.50 | 29.30 | 33.20 | 0.00 | - | - | 0 | 0.00% |
| SJM241018P00165000 | 2024-08-28 10:44AM EDT | 165.00 | 50.60 | 44.70 | 48.40 | 0.00 | - | 1 | 0 | 63.48% |
