La bourse ferme dans 11 min
CAC 40
5 805,39 +36,00 (+0,62 %) Euro Stoxx 50
3 360,96 +18,40 (+0,55 %) Dow Jones
29 459,17 +198,36 (+0,68 %) EUR/USD
0,9617 +0,0006 (+0,06 %) Gold future
1 644,10 +10,70 (+0,66 %) BTC-EUR
21 009,50 +982,40 (+4,91 %)
The J. M. Smucker Company (SJM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:18AM EDT. Marché ouvert.
Options d’achatpour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM221021C00065000 | 2022-09-16 2:58PM EDT | 65.00 | 74.86 | 74.10 | 76.20 | 0.00 | - | - | 1 | 132.03% |
| SJM221021C00080000 | 2022-09-16 2:58PM EDT | 80.00 | 59.72 | 58.90 | 61.50 | 0.00 | - | - | 2 | 103.32% |
| SJM221021C00090000 | 2022-08-16 2:00PM EDT | 90.00 | 48.91 | 47.50 | 51.50 | 0.00 | - | 4 | 4 | 125.29% |
| SJM221021C00095000 | 2022-09-16 2:58PM EDT | 95.00 | 44.73 | 44.00 | 46.50 | 0.00 | - | 1 | 1 | 77.44% |
| SJM221021C00100000 | 2022-04-08 12:25PM EDT | 100.00 | 39.30 | 38.90 | 43.40 | 0.00 | - | 9 | 9 | 94.19% |
| SJM221021C00105000 | 2022-05-23 12:02PM EDT | 105.00 | 21.83 | 19.90 | 21.80 | 0.00 | - | 1 | 1 | 0.00% |
| SJM221021C00110000 | 2022-04-29 11:07AM EDT | 110.00 | 29.50 | 17.00 | 20.70 | 0.00 | - | 1 | 1 | 0.00% |
| SJM221021C00115000 | 2022-07-13 2:42PM EDT | 115.00 | 22.20 | 19.90 | 20.90 | 0.00 | - | 1 | 3 | 0.00% |
| SJM221021C00120000 | 2022-09-09 2:38PM EDT | 120.00 | 21.12 | 20.00 | 20.90 | 0.00 | - | 5 | 19 | 48.58% |
| SJM221021C00125000 | 2022-09-26 11:01AM EDT | 125.00 | 17.30 | 15.20 | 16.60 | 0.00 | - | 3 | 39 | 47.34% |
| SJM221021C00130000 | 2022-09-16 3:38PM EDT | 130.00 | 10.25 | 11.10 | 11.40 | 0.00 | - | 4 | 311 | 34.39% |
| SJM221021C00135000 | 2022-09-27 9:32AM EDT | 135.00 | 7.53 | 6.90 | 7.50 | -0.87 | -10.36% | 84 | 351 | 31.85% |
| SJM221021C00140000 | 2022-09-26 3:46PM EDT | 140.00 | 4.20 | 3.70 | 4.00 | 0.00 | - | 2 | 420 | 27.37% |
| SJM221021C00145000 | 2022-09-27 10:23AM EDT | 145.00 | 1.60 | 1.50 | 1.75 | -0.10 | -5.88% | 1 | 509 | 25.07% |
| SJM221021C00150000 | 2022-09-26 1:21PM EDT | 150.00 | 0.75 | 0.50 | 0.70 | 0.00 | - | 115 | 688 | 24.88% |
| SJM221021C00155000 | 2022-09-27 9:34AM EDT | 155.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 5 | 499 | 26.07% |
| SJM221021C00160000 | 2022-09-23 12:44PM EDT | 160.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 34 | 30.91% |
| SJM221021C00165000 | 2022-08-23 1:39PM EDT | 165.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 8 | 34 | 43.02% |
| SJM221021C00170000 | 2022-08-23 1:32PM EDT | 170.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 239 | 32.42% |
| SJM221021C00175000 | 2022-04-22 2:25PM EDT | 175.00 | 1.00 | 0.10 | 1.95 | 0.00 | - | 3 | 4 | 62.70% |
| SJM221021C00185000 | 2022-09-20 3:18PM EDT | 185.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 4 | 61.18% |
| SJM221021C00190000 | 2022-09-20 3:17PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 52.34% |
Options de ventepour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM221021P00070000 | 2022-08-01 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| SJM221021P00075000 | 2022-09-07 10:47AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,043 | 1,061 | 88.28% |
| SJM221021P00080000 | 2022-09-07 10:39AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 79.69% |
| SJM221021P00085000 | 2022-09-08 9:57AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 415 | 71.88% |
| SJM221021P00090000 | 2022-09-09 10:23AM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 58 | 88 | 69.53% |
| SJM221021P00095000 | 2022-09-21 10:53AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 67.38% |
| SJM221021P00100000 | 2022-09-19 9:34AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 59.47% |
| SJM221021P00105000 | 2022-09-21 11:06AM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 25.00% |
| SJM221021P00110000 | 2022-09-08 11:08AM EDT | 110.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 75 | 58.69% |
| SJM221021P00115000 | 2022-09-06 11:58AM EDT | 115.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 39 | 73 | 50.98% |
| SJM221021P00120000 | 2022-09-23 12:13PM EDT | 120.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 191 | 39.50% |
| SJM221021P00125000 | 2022-09-26 11:46AM EDT | 125.00 | 0.52 | 0.50 | 0.65 | 0.00 | - | 1 | 266 | 35.33% |
| SJM221021P00130000 | 2022-09-27 10:57AM EDT | 130.00 | 1.00 | 1.00 | 1.10 | -0.05 | -4.76% | 5 | 297 | 31.30% |
| SJM221021P00135000 | 2022-09-26 2:23PM EDT | 135.00 | 1.95 | 1.75 | 2.00 | 0.00 | - | 9 | 658 | 27.98% |
| SJM221021P00140000 | 2022-09-27 10:19AM EDT | 140.00 | 3.80 | 3.40 | 3.70 | +0.85 | +28.81% | 4 | 426 | 25.32% |
| SJM221021P00145000 | 2022-09-26 3:56PM EDT | 145.00 | 6.60 | 6.20 | 6.70 | 0.00 | - | 3 | 102 | 24.68% |
| SJM221021P00150000 | 2022-09-21 3:11PM EDT | 150.00 | 8.80 | 10.10 | 10.90 | 0.00 | - | 6 | 18 | 27.10% |
| SJM221021P00155000 | 2022-05-19 9:39AM EDT | 155.00 | 31.70 | 32.30 | 35.80 | 0.00 | - | - | 1 | 169.46% |
| SJM221021P00170000 | 2022-05-19 9:53AM EDT | 170.00 | 46.60 | 46.80 | 50.50 | 0.00 | - | - | 1 | 196.78% |
| SJM221021P00175000 | 2022-09-06 1:23PM EDT | 175.00 | 36.19 | 34.10 | 36.50 | 0.00 | - | 1 | 0 | 69.41% |
© 2022 Yahoo. Tous droits réservés.
