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
59 640,77 +837,67 (+1,42 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM241018C00095000 | 2024-04-12 3:34PM EDT | 95.00 | 18.37 | 18.90 | 21.10 | 0.00 | - | - | 1 | 30.98% |
| SJM241018C00100000 | 2024-04-22 11:13AM EDT | 100.00 | 19.65 | 16.70 | 18.70 | 0.00 | - | 1 | 10 | 35.93% |
| SJM241018C00105000 | 2024-04-24 11:55AM EDT | 105.00 | 17.00 | 13.10 | 13.50 | 0.00 | - | 34 | 74 | 28.35% |
| SJM241018C00110000 | 2024-04-26 3:55PM EDT | 110.00 | 10.20 | 10.00 | 10.30 | -0.90 | -8.11% | 7 | 143 | 27.23% |
| SJM241018C00115000 | 2024-04-25 2:26PM EDT | 115.00 | 8.30 | 7.40 | 7.70 | 0.00 | - | 12 | 101 | 26.65% |
| SJM241018C00120000 | 2024-04-25 2:26PM EDT | 120.00 | 6.00 | 5.20 | 5.50 | 0.00 | - | 1 | 58 | 25.87% |
| SJM241018C00125000 | 2024-04-25 2:26PM EDT | 125.00 | 4.00 | 3.60 | 3.80 | -0.20 | -4.76% | 4 | 265 | 25.24% |
| SJM241018C00130000 | 2024-04-26 12:02PM EDT | 130.00 | 2.65 | 2.35 | 2.55 | -0.15 | -5.36% | 1 | 492 | 24.79% |
| SJM241018C00135000 | 2024-04-25 11:47AM EDT | 135.00 | 2.00 | 1.55 | 1.75 | 0.00 | - | 3 | 24 | 24.87% |
| SJM241018C00140000 | 2024-04-22 11:58AM EDT | 140.00 | 1.54 | 1.00 | 1.20 | 0.00 | - | 17 | 32 | 25.05% |
| SJM241018C00145000 | 2024-04-03 10:59AM EDT | 145.00 | 1.87 | 0.65 | 0.85 | 0.00 | - | 1 | 2 | 25.49% |
| SJM241018C00150000 | 2024-04-05 1:36PM EDT | 150.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 16 | 23 | 25.88% |
| SJM241018C00160000 | 2024-04-05 1:43PM EDT | 160.00 | 0.58 | 0.10 | 0.50 | 0.00 | - | 1 | 651 | 29.22% |
| SJM241018C00165000 | 2024-03-18 10:47AM EDT | 165.00 | 0.70 | 0.05 | 0.55 | 0.00 | - | 8 | 9 | 31.84% |
| SJM241018C00170000 | 2024-03-01 2:03PM EDT | 170.00 | 0.58 | 0.50 | 1.30 | 0.00 | - | 10 | 10 | 40.56% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM241018P00065000 | 2024-03-05 10:37AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 10 | 47.36% |
| SJM241018P00075000 | 2024-02-22 12:01PM EDT | 75.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 2 | 2 | 38.23% |
| SJM241018P00080000 | 2024-04-12 3:16PM EDT | 80.00 | 0.95 | 0.25 | 0.75 | 0.00 | - | 4 | 21 | 35.01% |
| SJM241018P00085000 | 2024-04-25 2:21PM EDT | 85.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 2 | 56 | 31.03% |
| SJM241018P00090000 | 2024-04-26 1:17PM EDT | 90.00 | 1.10 | 1.10 | 1.30 | 0.00 | - | 8 | 123 | 29.57% |
| SJM241018P00095000 | 2024-04-23 12:49PM EDT | 95.00 | 1.40 | 1.75 | 1.90 | 0.00 | - | 2,041 | 1,845 | 27.89% |
| SJM241018P00100000 | 2024-04-26 3:11PM EDT | 100.00 | 2.65 | 2.65 | 2.80 | +0.85 | +47.22% | 1 | 38 | 26.53% |
| SJM241018P00105000 | 2024-04-26 3:54PM EDT | 105.00 | 4.00 | 4.00 | 4.20 | +0.60 | +17.65% | 10 | 71 | 25.81% |
| SJM241018P00110000 | 2024-04-25 3:00PM EDT | 110.00 | 5.20 | 5.80 | 6.00 | 0.00 | - | 2 | 64 | 24.93% |
| SJM241018P00115000 | 2024-04-25 1:17PM EDT | 115.00 | 7.20 | 8.10 | 8.40 | 0.00 | - | 1 | 34 | 24.43% |
| SJM241018P00120000 | 2024-04-22 1:03PM EDT | 120.00 | 9.20 | 9.40 | 11.20 | 0.00 | - | 4 | 10 | 23.58% |
| SJM241018P00125000 | 2024-04-22 1:51PM EDT | 125.00 | 11.80 | 14.20 | 16.40 | 0.00 | - | 2 | 30 | 29.44% |
| SJM241018P00135000 | 2024-04-18 10:32AM EDT | 135.00 | 25.40 | 20.80 | 24.00 | 0.00 | - | 1 | 22 | 28.76% |
| SJM241018P00145000 | 2024-02-21 11:02AM EDT | 145.00 | 21.70 | 21.60 | 22.20 | 0.00 | - | - | 0 | 0.00% |
| SJM241018P00155000 | 2024-02-20 12:21PM EDT | 155.00 | 29.50 | 29.30 | 33.20 | 0.00 | - | - | 0 | 0.00% |
