La bourse ferme dans 5 h 10 min
CAC 40
7 510,13 +60,69 (+0,81 %) Euro Stoxx 50
4 870,91 +43,28 (+0,90 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1140 +0,0005 (+0,04 %) Gold future
2 602,50 -6,40 (-0,25 %) Bitcoin EUR
53 084,20 +442,74 (+0,84 %)
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
Avant Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116C00055000 | 2024-07-09 3:38PM EDT | 55.00 | 54.77 | 60.50 | 65.50 | 0.00 | - | 2 | 5 | 0.00% |
| SJM260116C00080000 | 2024-08-28 9:49AM EDT | 80.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM260116C00090000 | 2024-08-06 11:24AM EDT | 90.00 | 33.80 | 33.60 | 36.10 | 0.00 | - | 1 | 10 | 33.74% |
| SJM260116C00095000 | 2024-08-29 12:22PM EDT | 95.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SJM260116C00100000 | 2024-09-03 11:04AM EDT | 100.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SJM260116C00105000 | 2024-08-28 12:45PM EDT | 105.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SJM260116C00110000 | 2024-09-13 10:56AM EDT | 110.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM260116C00115000 | 2024-09-13 10:59AM EDT | 115.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SJM260116C00120000 | 2024-09-10 10:34AM EDT | 120.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SJM260116C00125000 | 2024-09-05 10:13AM EDT | 125.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SJM260116C00130000 | 2024-08-28 10:02AM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SJM260116C00135000 | 2024-09-10 10:44AM EDT | 135.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SJM260116C00140000 | 2024-09-16 9:36AM EDT | 140.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SJM260116C00145000 | 2024-08-30 1:00PM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SJM260116C00150000 | 2024-09-12 2:05PM EDT | 150.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SJM260116C00155000 | 2024-09-12 11:58AM EDT | 155.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SJM260116C00160000 | 2024-09-04 10:00AM EDT | 160.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SJM260116C00165000 | 2024-06-13 9:30AM EDT | 165.00 | 2.17 | 1.55 | 2.10 | 0.00 | - | 1 | 1 | 22.62% |
| SJM260116C00170000 | 2024-07-12 10:48AM EDT | 170.00 | 1.60 | 1.35 | 2.45 | 0.00 | - | 2 | 4 | 25.15% |
| SJM260116C00175000 | 2024-07-17 9:41AM EDT | 175.00 | 1.60 | 0.85 | 3.20 | 0.00 | - | 2 | 5 | 28.76% |
| SJM260116C00180000 | 2024-07-17 9:53AM EDT | 180.00 | 1.60 | 0.75 | 1.65 | 0.00 | - | 4 | 3 | 25.09% |
| SJM260116C00185000 | 2024-04-22 10:25AM EDT | 185.00 | 1.74 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 36.28% |
| SJM260116C00190000 | 2024-09-04 12:16PM EDT | 190.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM260116C00195000 | 2024-05-15 11:44AM EDT | 195.00 | 0.67 | 0.25 | 2.10 | 0.00 | - | 1 | 1 | 30.30% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116P00055000 | 2024-07-18 3:50PM EDT | 55.00 | 0.45 | 0.20 | 0.80 | 0.00 | - | 4 | 207 | 41.47% |
| SJM260116P00060000 | 2024-07-15 12:19PM EDT | 60.00 | 0.84 | 0.30 | 1.00 | 0.00 | - | 1 | 148 | 39.25% |
| SJM260116P00065000 | 2024-09-09 1:53PM EDT | 65.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SJM260116P00070000 | 2024-08-29 3:50PM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SJM260116P00075000 | 2024-07-29 10:25AM EDT | 75.00 | 1.75 | 1.80 | 2.05 | 0.00 | - | 4 | 8 | 34.22% |
| SJM260116P00080000 | 2024-08-28 12:11PM EDT | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SJM260116P00085000 | 2024-09-03 3:59PM EDT | 85.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM260116P00090000 | 2024-08-30 2:02PM EDT | 90.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SJM260116P00095000 | 2024-09-05 10:19AM EDT | 95.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SJM260116P00100000 | 2024-09-05 2:35PM EDT | 100.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SJM260116P00105000 | 2024-09-09 1:53PM EDT | 105.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SJM260116P00110000 | 2024-09-10 11:10AM EDT | 110.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SJM260116P00115000 | 2024-09-13 3:08PM EDT | 115.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SJM260116P00120000 | 2024-08-28 9:31AM EDT | 120.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SJM260116P00125000 | 2024-06-06 10:00AM EDT | 125.00 | 18.20 | 18.50 | 21.30 | 0.00 | - | 1 | 16 | 34.08% |
| SJM260116P00130000 | 2024-08-02 9:36AM EDT | 130.00 | 17.76 | 18.00 | 23.00 | 0.00 | - | 2 | 15 | 31.48% |
| SJM260116P00135000 | 2024-04-12 12:18PM EDT | 135.00 | 27.82 | 24.50 | 27.00 | 0.00 | - | 10 | 11 | 32.67% |
| SJM260116P00140000 | 2024-05-06 9:35AM EDT | 140.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| SJM260116P00150000 | 2024-01-30 3:24PM EDT | 150.00 | 24.60 | 31.70 | 34.50 | 0.00 | - | - | 1 | 25.65% |
| SJM260116P00160000 | 2024-05-14 9:52AM EDT | 160.00 | 44.30 | 47.00 | 51.50 | 0.00 | - | - | 0 | 43.49% |
