La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 302,75 +63,76 (+0,32 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM221021C00095000 | 2022-04-26 11:55AM EDT | 95.00 | 47.47 | 29.80 | 33.90 | 0.00 | - | - | 1 | 20.31% |
| SJM221021C00100000 | 2022-04-08 12:25PM EDT | 100.00 | 39.30 | 38.90 | 43.40 | 0.00 | - | 9 | 9 | 94.03% |
| 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 | 29.35% |
| SJM221021C00115000 | 2022-06-17 1:54PM EDT | 115.00 | 12.05 | 16.50 | 16.90 | 0.00 | - | 1 | 4 | 29.51% |
| SJM221021C00120000 | 2022-06-09 12:50PM EDT | 120.00 | 13.55 | 12.20 | 13.70 | 0.00 | - | 13 | 28 | 30.28% |
| SJM221021C00125000 | 2022-06-21 3:52PM EDT | 125.00 | 7.30 | 9.10 | 9.90 | 0.00 | - | 6 | 42 | 27.14% |
| SJM221021C00130000 | 2022-06-24 3:37PM EDT | 130.00 | 6.67 | 6.30 | 6.80 | +1.67 | +33.40% | 108 | 191 | 25.04% |
| SJM221021C00135000 | 2022-06-24 3:15PM EDT | 135.00 | 4.53 | 2.85 | 4.60 | +1.33 | +41.56% | 101 | 242 | 24.25% |
| SJM221021C00140000 | 2022-06-23 12:25PM EDT | 140.00 | 1.90 | 2.65 | 2.95 | 0.00 | - | 3 | 304 | 23.58% |
| SJM221021C00145000 | 2022-06-24 3:52PM EDT | 145.00 | 1.55 | 1.60 | 1.80 | +0.35 | +29.17% | 6 | 153 | 23.05% |
| SJM221021C00150000 | 2022-06-16 11:46AM EDT | 150.00 | 1.15 | 0.80 | 1.10 | 0.00 | - | 1 | 234 | 22.97% |
| SJM221021C00155000 | 2022-06-17 3:03PM EDT | 155.00 | 1.05 | 0.40 | 1.70 | 0.00 | - | 1 | 67 | 29.94% |
| SJM221021C00160000 | 2022-05-18 1:10PM EDT | 160.00 | 1.21 | 0.05 | 0.85 | 0.00 | - | 3 | 19 | 27.48% |
| SJM221021C00165000 | 2022-05-12 3:35PM EDT | 165.00 | 2.50 | 0.20 | 0.65 | 0.00 | - | 1 | 0 | 28.47% |
| SJM221021C00170000 | 2022-05-31 9:33AM EDT | 170.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 238 | 29.96% |
| SJM221021C00175000 | 2022-04-22 2:25PM EDT | 175.00 | 1.00 | 0.10 | 1.95 | 0.00 | - | 3 | 4 | 43.68% |
| SJM221021C00185000 | 2022-02-25 11:40AM EDT | 185.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 37.43% |
| SJM221021C00190000 | 2022-05-16 12:05AM EDT | 190.00 | 0.56 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
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 | 2022-06-08 9:30AM EDT | 70.00 | 0.50 | 0.05 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| SJM221021P00075000 | 2022-05-05 9:30AM EDT | 75.00 | 0.60 | 0.20 | 0.95 | 0.00 | - | - | 10 | 56.15% |
| SJM221021P00080000 | 2022-05-03 9:30AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| SJM221021P00085000 | 2022-06-02 1:55PM EDT | 85.00 | 0.98 | 0.65 | 0.85 | 0.00 | - | 17 | 31 | 48.88% |
| SJM221021P00090000 | 2022-06-02 1:21PM EDT | 90.00 | 1.30 | 0.40 | 1.70 | 0.00 | - | 1 | 10 | 51.82% |
| SJM221021P00095000 | 2022-06-09 3:48PM EDT | 95.00 | 1.20 | 0.85 | 1.20 | 0.00 | - | 1 | 53 | 41.48% |
| SJM221021P00100000 | 2022-06-16 3:35PM EDT | 100.00 | 2.05 | 0.90 | 1.45 | 0.00 | - | 1 | 5 | 38.04% |
| SJM221021P00105000 | 2022-06-24 12:54PM EDT | 105.00 | 1.51 | 1.25 | 1.80 | -1.24 | -45.09% | 8 | 28 | 34.90% |
| SJM221021P00110000 | 2022-06-16 10:55AM EDT | 110.00 | 3.50 | 1.95 | 2.10 | 0.00 | - | 51 | 71 | 30.96% |
| SJM221021P00115000 | 2022-06-21 3:48PM EDT | 115.00 | 4.30 | 2.50 | 2.95 | 0.00 | - | 10 | 34 | 29.21% |
| SJM221021P00120000 | 2022-06-22 1:02PM EDT | 120.00 | 5.58 | 2.40 | 4.20 | 0.00 | - | 1 | 186 | 27.87% |
| SJM221021P00125000 | 2022-06-17 2:21PM EDT | 125.00 | 9.15 | 5.30 | 5.70 | 0.00 | - | 3 | 172 | 26.01% |
| SJM221021P00130000 | 2022-06-16 12:54PM EDT | 130.00 | 11.00 | 7.20 | 7.90 | 0.00 | - | 15 | 159 | 24.98% |
| SJM221021P00135000 | 2022-06-22 12:31PM EDT | 135.00 | 13.94 | 10.20 | 10.70 | 0.00 | - | 4 | 557 | 24.20% |
| SJM221021P00140000 | 2022-06-13 2:49PM EDT | 140.00 | 14.70 | 13.70 | 14.90 | 0.00 | - | 3 | 81 | 26.82% |
| SJM221021P00145000 | 2022-05-19 9:55AM EDT | 145.00 | 23.10 | 23.90 | 24.90 | 0.00 | - | 2 | 51 | 50.23% |
| SJM221021P00150000 | 2022-05-19 10:06AM EDT | 150.00 | 26.40 | 27.50 | 30.70 | 0.00 | - | 10 | 10 | 52.23% |
| SJM221021P00155000 | 2022-05-19 9:39AM EDT | 155.00 | 31.70 | 32.30 | 35.80 | 0.00 | - | - | 1 | 56.53% |
| SJM221021P00170000 | 2022-05-19 9:53AM EDT | 170.00 | 46.60 | 46.80 | 50.50 | 0.00 | - | - | 1 | 66.68% |
