La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 756,58 +882,51 (+1,50 %)
The J. M. Smucker Company (SJM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240719C00060000 | 2024-01-29 11:15AM EDT | 60.00 | 71.30 | 60.40 | 65.00 | 0.00 | - | 30 | 130 | 181.70% |
| SJM240719C00065000 | 2024-03-20 10:55AM EDT | 65.00 | 59.70 | 47.70 | 52.40 | 0.00 | - | 1 | 1 | 86.99% |
| SJM240719C00085000 | 2024-02-14 12:22PM EDT | 85.00 | 40.89 | 35.90 | 39.80 | 0.00 | - | 4 | 4 | 110.24% |
| SJM240719C00095000 | 2023-12-08 10:33AM EDT | 95.00 | 27.70 | 34.60 | 37.40 | 0.00 | - | 1 | 9 | 131.65% |
| SJM240719C00100000 | 2024-04-18 11:35AM EDT | 100.00 | 12.40 | 13.10 | 16.50 | 0.00 | - | 1 | 2 | 39.03% |
| SJM240719C00105000 | 2024-04-23 3:27PM EDT | 105.00 | 14.50 | 9.70 | 12.80 | 0.00 | - | 5 | 46 | 37.34% |
| SJM240719C00110000 | 2024-04-24 1:10PM EDT | 110.00 | 11.51 | 7.50 | 7.90 | 0.00 | - | 2 | 59 | 27.88% |
| SJM240719C00115000 | 2024-04-23 12:22PM EDT | 115.00 | 6.80 | 4.80 | 5.10 | 0.00 | - | 2 | 149 | 26.56% |
| SJM240719C00120000 | 2024-04-26 11:17AM EDT | 120.00 | 3.10 | 2.85 | 3.10 | -1.80 | -36.73% | 28 | 184 | 25.86% |
| SJM240719C00125000 | 2024-04-26 3:43PM EDT | 125.00 | 1.75 | 1.60 | 1.70 | -0.40 | -18.60% | 30 | 250 | 25.00% |
| SJM240719C00130000 | 2024-04-26 10:31AM EDT | 130.00 | 1.00 | 0.90 | 0.95 | -0.10 | -9.09% | 1 | 380 | 25.14% |
| SJM240719C00135000 | 2024-04-26 3:43PM EDT | 135.00 | 0.53 | 0.45 | 0.60 | -0.42 | -44.21% | 20 | 219 | 26.31% |
| SJM240719C00140000 | 2024-04-24 3:21PM EDT | 140.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 71 | 177 | 26.91% |
| SJM240719C00145000 | 2024-04-22 1:22PM EDT | 145.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 2 | 278 | 32.64% |
| SJM240719C00150000 | 2024-04-08 12:52PM EDT | 150.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 10 | 18 | 36.04% |
| SJM240719C00155000 | 2024-04-22 11:07AM EDT | 155.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 39.26% |
| SJM240719C00160000 | 2024-03-14 12:38PM EDT | 160.00 | 0.39 | 0.10 | 0.75 | 0.00 | - | 12 | 27 | 46.00% |
| SJM240719C00165000 | 2024-01-23 3:08PM EDT | 165.00 | 0.55 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SJM240719C00170000 | 2024-03-19 3:12PM EDT | 170.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 3 | 17 | 46.14% |
| SJM240719C00180000 | 2024-03-22 12:21PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.68% |
| SJM240719C00185000 | 2024-04-03 2:56PM EDT | 185.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 55.71% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240719P00065000 | 2023-11-29 10:50AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| SJM240719P00070000 | 2024-01-12 4:03PM EDT | 70.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 5 | 7 | 53.47% |
| SJM240719P00075000 | 2024-04-18 11:01AM EDT | 75.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 5 | 21 | 53.27% |
| SJM240719P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 34 | 50.68% |
| SJM240719P00085000 | 2024-04-15 10:36AM EDT | 85.00 | 0.47 | 0.10 | 0.75 | 0.00 | - | 1 | 25 | 43.53% |
| SJM240719P00090000 | 2024-04-19 10:54AM EDT | 90.00 | 0.51 | 0.35 | 0.45 | 0.00 | - | 5 | 28 | 32.42% |
| SJM240719P00095000 | 2024-04-25 2:20PM EDT | 95.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 2 | 116 | 30.01% |
| SJM240719P00100000 | 2024-04-26 3:38PM EDT | 100.00 | 1.22 | 1.15 | 1.35 | +0.18 | +17.31% | 3 | 72 | 28.48% |
| SJM240719P00105000 | 2024-04-25 11:27AM EDT | 105.00 | 1.85 | 2.15 | 2.30 | 0.00 | - | 1 | 326 | 26.86% |
| SJM240719P00110000 | 2024-04-26 3:21PM EDT | 110.00 | 3.60 | 3.60 | 3.90 | +0.99 | +37.93% | 5 | 237 | 25.95% |
| SJM240719P00115000 | 2024-04-25 1:42PM EDT | 115.00 | 5.00 | 5.90 | 6.20 | 0.00 | - | 2 | 260 | 25.18% |
| SJM240719P00120000 | 2024-04-24 10:01AM EDT | 120.00 | 6.90 | 8.90 | 10.50 | 0.00 | - | 10 | 253 | 30.77% |
| SJM240719P00125000 | 2024-04-23 12:05PM EDT | 125.00 | 10.40 | 11.30 | 15.00 | 0.00 | - | 1 | 134 | 35.54% |
| SJM240719P00130000 | 2024-04-15 1:47PM EDT | 130.00 | 20.10 | 17.10 | 19.10 | 0.00 | - | 1 | 133 | 36.79% |
| SJM240719P00135000 | 2024-02-27 12:08PM EDT | 135.00 | 14.48 | 9.80 | 13.70 | 0.00 | - | 1 | 43 | 0.00% |
| SJM240719P00140000 | 2024-02-20 10:38AM EDT | 140.00 | 16.60 | 15.40 | 17.30 | 0.00 | - | 55 | 80 | 0.00% |
| SJM240719P00145000 | 2024-02-08 2:11PM EDT | 145.00 | 15.80 | 25.20 | 26.10 | 0.00 | - | 2 | 3 | 0.00% |
| SJM240719P00150000 | 2024-02-08 12:31PM EDT | 150.00 | 20.00 | 28.30 | 32.20 | 0.00 | - | 1 | 3 | 0.00% |
