La bourse est fermée

The J. M. Smucker Company (SJM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
109,70-2,65 (-2,36 %)
À la clôture : 04:00PM EDT
110,31 +0,61 (+0,56 %)
Échanges après Bourse : 05:16PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SJM250117C000550002024-05-17 2:09PM EDT55.0061.3055.4058.900.00-1175.57%
SJM250117C000600002024-05-16 2:04PM EDT60.0056.0350.5054.300.00-2269.76%
SJM250117C000650002023-10-30 11:04AM EDT65.0048.8043.0047.500.00--163.09%
SJM250117C000750002023-12-15 1:25PM EDT75.0050.7053.0058.000.00-44133.41%
SJM250117C000800002023-09-08 1:10PM EDT80.0062.3036.9040.000.00-2271.58%
SJM250117C000850002024-06-20 3:16PM EDT85.0026.6024.7028.10-4.97-15.74%51340.51%
SJM250117C000900002024-06-13 12:40PM EDT90.0022.4021.9022.400.00-1231.32%
SJM250117C000950002024-06-07 3:51PM EDT95.0022.8717.8018.300.00-12529.43%
SJM250117C001000002024-06-20 2:14PM EDT100.0014.5012.2014.50-1.00-6.45%14927.70%
SJM250117C001050002024-06-20 3:20PM EDT105.0011.0010.9011.20-0.80-6.78%15326.53%
SJM250117C001100002024-06-20 1:43PM EDT110.008.608.108.40-1.55-15.27%16325.63%
SJM250117C001150002024-06-13 1:32PM EDT115.006.505.806.000.00-1016824.58%
SJM250117C001200002024-06-18 2:15PM EDT120.005.303.904.100.00-31623023.66%
SJM250117C001250002024-06-20 3:16PM EDT125.002.772.602.90-0.63-18.53%1040423.69%
SJM250117C001300002024-06-20 9:38AM EDT130.002.151.702.00-0.23-9.66%10016423.66%
SJM250117C001350002024-06-12 10:33AM EDT135.001.531.051.350.00-120123.62%
SJM250117C001400002024-06-13 12:52PM EDT140.000.880.650.950.00-515223.94%
SJM250117C001450002024-06-07 3:23PM EDT145.001.100.400.600.00-16823.68%
SJM250117C001500002024-06-20 2:21PM EDT150.000.500.251.15-0.18-26.47%512030.02%
SJM250117C001550002024-06-06 9:52AM EDT155.000.820.202.500.00-297039.84%
SJM250117C001600002024-06-17 3:44PM EDT160.000.480.302.450.00-125441.94%
SJM250117C001650002024-06-06 3:17PM EDT165.000.340.102.400.00-599043.90%
SJM250117C001700002024-04-16 3:50PM EDT170.000.440.401.000.00-146237.07%
SJM250117C001750002024-06-06 1:49PM EDT175.000.280.102.350.00-411747.74%
SJM250117C001800002024-05-14 11:45AM EDT180.000.190.050.750.00-23038.29%
SJM250117C001850002024-06-14 9:37AM EDT185.000.350.052.300.00-1368451.22%
SJM250117C001900002024-06-13 9:40AM EDT190.000.250.052.300.00-133252.99%
SJM250117C001950002024-05-14 11:45AM EDT195.000.500.050.750.00-1242.92%
SJM250117C002000002024-05-14 11:45AM EDT200.000.500.050.500.00-2741.31%
SJM250117C002100002024-04-17 12:44PM EDT210.000.150.050.500.00-31343.92%
SJM250117C002200002024-04-17 12:43PM EDT220.000.150.050.650.00-123448.44%
SJM250117C002300002024-05-08 9:30AM EDT230.000.050.000.000.00-246925.00%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SJM250117P000550002024-06-12 10:23AM EDT55.000.130.000.100.00-113540.23%
SJM250117P000600002024-04-03 11:03AM EDT60.000.350.100.550.00-75447.07%
SJM250117P000650002024-04-16 3:49PM EDT65.000.600.150.400.00-36339.16%
SJM250117P000700002024-05-09 3:54PM EDT70.000.610.100.350.00-16733.50%
SJM250117P000750002024-06-05 1:42PM EDT75.000.700.251.350.00-69339.64%
SJM250117P000800002024-06-11 10:47AM EDT80.000.700.700.850.00-16130.32%
SJM250117P000850002024-06-17 12:32PM EDT85.001.001.051.250.00-2012228.61%
SJM250117P000900002024-06-14 1:20PM EDT90.001.521.601.800.00-112826.88%
SJM250117P000950002024-06-20 1:34PM EDT95.002.452.453.30+0.20+8.89%39228.25%
SJM250117P001000002024-06-17 3:57PM EDT100.003.163.503.800.00-519124.21%
SJM250117P001050002024-06-13 10:07AM EDT105.005.305.105.40-0.15-2.75%1020923.07%
SJM250117P001100002024-06-20 2:49PM EDT110.007.207.307.50+0.43+6.35%138022.04%
SJM250117P001150002024-06-17 12:32PM EDT115.008.759.6010.300.00-2034921.55%
SJM250117P001200002024-06-13 1:41PM EDT120.0012.6013.1013.500.00-914420.70%
SJM250117P001250002024-05-15 10:49AM EDT125.0014.6014.5017.200.00-133919.87%
SJM250117P001300002024-06-07 11:32AM EDT130.0016.0019.0021.500.00-120419.97%
SJM250117P001350002024-02-07 4:11PM EDT135.0012.5018.7019.300.00-41020.00%
SJM250117P001400002024-02-08 3:07PM EDT140.0015.7022.2023.600.00-1230.00%
SJM250117P001450002024-04-18 12:13PM EDT145.0035.1028.8032.100.00-6210.00%
SJM250117P001500002024-01-02 11:46AM EDT150.0024.3020.1020.900.00-100.00%
SJM250117P001550002024-02-21 11:01AM EDT155.0030.6030.9032.700.00-11110.00%
SJM250117P001600002024-05-06 9:30AM EDT160.0046.370.000.000.00-500.00%
SJM250117P001650002022-12-08 4:39PM EDT165.0021.9015.5020.200.00--20.00%
SJM250117P001700002022-12-08 3:06PM EDT170.0024.8018.0022.500.00--20.00%
SJM250117P001900002022-11-11 11:13AM EDT190.0050.1035.5040.500.00-330.00%
SJM250117P001950002023-02-03 10:57AM EDT195.0048.7042.2046.400.00-300.00%
SJM250117P002100002023-01-18 11:01AM EDT210.0057.2057.5062.500.00-100.00%
SJM250117P002300002023-05-25 11:12AM EDT230.0081.8077.5082.000.00-400.00%