La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 610,79 +869,52 (+1,41 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250117C00055000 | 2024-05-17 2:09PM EDT | 55.00 | 61.30 | 55.40 | 58.90 | 0.00 | - | 1 | 1 | 0.00% |
| SJM250117C00060000 | 2024-05-16 2:04PM EDT | 60.00 | 56.03 | 50.50 | 54.30 | 0.00 | - | 2 | 2 | 0.00% |
| SJM250117C00065000 | 2023-10-30 11:04AM EDT | 65.00 | 48.80 | 43.70 | 46.70 | 0.00 | - | 1 | 1 | 0.00% |
| SJM250117C00075000 | 2023-12-15 1:25PM EDT | 75.00 | 50.70 | 53.00 | 58.00 | 0.00 | - | 4 | 4 | 113.05% |
| SJM250117C00080000 | 2023-09-08 1:10PM EDT | 80.00 | 62.30 | 36.90 | 40.00 | 0.00 | - | 2 | 2 | 47.34% |
| SJM250117C00085000 | 2024-07-17 10:50AM EDT | 85.00 | 36.20 | 31.90 | 36.30 | 0.00 | - | 1 | 36 | 49.84% |
| SJM250117C00090000 | 2024-06-13 12:40PM EDT | 90.00 | 22.40 | 23.70 | 26.40 | 0.00 | - | 1 | 2 | 0.00% |
| SJM250117C00095000 | 2024-07-16 2:53PM EDT | 95.00 | 24.02 | 24.30 | 27.10 | 0.00 | - | 2 | 25 | 41.53% |
| SJM250117C00100000 | 2024-07-12 3:15PM EDT | 100.00 | 16.90 | 19.90 | 22.70 | 0.00 | - | 1 | 52 | 37.89% |
| SJM250117C00105000 | 2024-07-25 12:28PM EDT | 105.00 | 15.80 | 16.40 | 17.80 | 0.00 | - | 2 | 57 | 31.98% |
| SJM250117C00110000 | 2024-07-19 1:50PM EDT | 110.00 | 12.80 | 12.80 | 13.60 | 0.00 | - | 3 | 75 | 28.33% |
| SJM250117C00115000 | 2024-07-25 3:17PM EDT | 115.00 | 8.70 | 9.70 | 10.20 | 0.00 | - | 10 | 176 | 26.45% |
| SJM250117C00120000 | 2024-07-24 10:44AM EDT | 120.00 | 5.50 | 7.10 | 7.40 | 0.00 | - | 1 | 247 | 25.17% |
| SJM250117C00125000 | 2024-07-26 3:32PM EDT | 125.00 | 4.90 | 4.90 | 5.30 | -0.10 | -2.00% | 1 | 481 | 24.63% |
| SJM250117C00130000 | 2024-07-25 3:38PM EDT | 130.00 | 3.20 | 3.30 | 3.70 | +0.10 | +3.23% | 2 | 356 | 24.26% |
| SJM250117C00135000 | 2024-07-24 10:28AM EDT | 135.00 | 1.65 | 2.10 | 2.50 | 0.00 | - | 1 | 211 | 23.93% |
| SJM250117C00140000 | 2024-07-22 3:34PM EDT | 140.00 | 1.40 | 1.30 | 1.70 | 0.00 | - | 7 | 158 | 23.93% |
| SJM250117C00145000 | 2024-07-25 9:32AM EDT | 145.00 | 1.00 | 0.80 | 2.60 | 0.00 | - | 10 | 82 | 31.20% |
| SJM250117C00150000 | 2024-07-25 10:28AM EDT | 150.00 | 0.80 | 0.45 | 1.00 | 0.00 | - | 1 | 121 | 25.77% |
| SJM250117C00155000 | 2024-06-24 11:46AM EDT | 155.00 | 0.57 | 0.30 | 0.85 | 0.00 | - | 1 | 969 | 27.17% |
| SJM250117C00160000 | 2024-07-26 3:16PM EDT | 160.00 | 0.50 | 0.15 | 0.75 | +0.10 | +25.00% | 1 | 256 | 28.65% |
| SJM250117C00165000 | 2024-07-25 9:30AM EDT | 165.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 59 | 94 | 30.81% |
| SJM250117C00170000 | 2024-07-19 11:46AM EDT | 170.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 32.86% |
| SJM250117C00175000 | 2024-06-06 1:49PM EDT | 175.00 | 0.28 | 0.05 | 1.45 | 0.00 | - | 4 | 117 | 40.36% |
| SJM250117C00180000 | 2024-05-14 11:45AM EDT | 180.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 36.69% |
| SJM250117C00185000 | 2024-07-22 9:36AM EDT | 185.00 | 0.25 | 0.00 | 0.75 | -0.10 | -28.57% | 1 | 683 | 38.50% |
| SJM250117C00190000 | 2024-07-22 9:36AM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 328 | 40.23% |
| SJM250117C00195000 | 2024-05-14 11:45AM EDT | 195.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 41.90% |
| SJM250117C00200000 | 2024-05-14 11:45AM EDT | 200.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 2 | 7 | 40.45% |
| SJM250117C00210000 | 2024-04-17 12:44PM EDT | 210.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 13 | 43.36% |
| SJM250117C00220000 | 2024-04-17 12:43PM EDT | 220.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 234 | 48.19% |
| SJM250117C00230000 | 2024-06-26 2:34PM EDT | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 479 | 39.06% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250117P00055000 | 2024-06-25 1:06PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 135 | 58.74% |
| SJM250117P00060000 | 2024-07-10 3:49PM EDT | 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 66 | 49.32% |
| SJM250117P00065000 | 2024-04-16 3:49PM EDT | 65.00 | 0.60 | 0.15 | 0.40 | 0.00 | - | 3 | 63 | 47.75% |
| SJM250117P00070000 | 2024-07-24 3:39PM EDT | 70.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 74 | 40.43% |
| SJM250117P00075000 | 2024-07-15 11:30AM EDT | 75.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 4 | 92 | 42.82% |
| SJM250117P00080000 | 2024-07-19 2:48PM EDT | 80.00 | 0.55 | 0.20 | 0.80 | +0.03 | +5.77% | 1 | 60 | 38.29% |
| SJM250117P00085000 | 2024-07-19 11:08AM EDT | 85.00 | 0.59 | 0.50 | 0.65 | 0.00 | - | 1 | 134 | 31.81% |
| SJM250117P00090000 | 2024-07-18 3:53PM EDT | 90.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 1 | 138 | 29.60% |
| SJM250117P00095000 | 2024-07-18 12:17PM EDT | 95.00 | 1.05 | 0.95 | 1.35 | 0.00 | - | 10 | 85 | 28.11% |
| SJM250117P00100000 | 2024-07-25 2:28PM EDT | 100.00 | 2.15 | 1.55 | 1.95 | 0.00 | - | 22 | 224 | 26.46% |
| SJM250117P00105000 | 2024-07-25 12:17PM EDT | 105.00 | 3.00 | 2.55 | 2.90 | 0.00 | - | 1 | 227 | 25.31% |
| SJM250117P00110000 | 2024-07-26 3:37PM EDT | 110.00 | 4.10 | 4.00 | 6.20 | -0.60 | -12.77% | 6 | 476 | 31.02% |
| SJM250117P00115000 | 2024-07-24 3:30PM EDT | 115.00 | 6.50 | 5.60 | 6.10 | 0.00 | - | 12 | 372 | 23.60% |
| SJM250117P00120000 | 2024-07-25 1:35PM EDT | 120.00 | 9.15 | 8.10 | 8.50 | 0.00 | - | 5 | 144 | 23.02% |
| SJM250117P00125000 | 2024-07-17 12:03PM EDT | 125.00 | 9.80 | 11.10 | 13.10 | 0.00 | - | 2 | 339 | 27.75% |
| SJM250117P00130000 | 2024-07-17 12:56PM EDT | 130.00 | 12.40 | 13.50 | 16.50 | 0.00 | - | 1 | 209 | 27.63% |
| SJM250117P00135000 | 2024-07-17 3:38PM EDT | 135.00 | 16.00 | 18.30 | 20.60 | 0.00 | - | 1 | 103 | 28.80% |
| SJM250117P00140000 | 2024-02-08 3:07PM EDT | 140.00 | 15.70 | 22.20 | 23.60 | 0.00 | - | 1 | 23 | 24.39% |
| SJM250117P00145000 | 2024-04-18 12:13PM EDT | 145.00 | 35.10 | 28.80 | 32.10 | 0.00 | - | 6 | 21 | 41.70% |
| SJM250117P00150000 | 2024-01-02 11:46AM EDT | 150.00 | 24.30 | 20.20 | 21.80 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117P00155000 | 2024-02-21 11:01AM EDT | 155.00 | 30.60 | 30.90 | 32.70 | 0.00 | - | 11 | 11 | 0.00% |
| SJM250117P00160000 | 2024-05-06 9:30AM EDT | 160.00 | 46.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SJM250117P00165000 | 2022-12-08 4:39PM EDT | 165.00 | 21.90 | 15.50 | 20.20 | 0.00 | - | - | 2 | 0.00% |
| SJM250117P00170000 | 2022-12-08 3:06PM EDT | 170.00 | 24.80 | 18.00 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| SJM250117P00190000 | 2022-11-11 11:13AM EDT | 190.00 | 50.10 | 35.50 | 40.50 | 0.00 | - | 3 | 3 | 0.00% |
| SJM250117P00195000 | 2023-02-03 10:57AM EDT | 195.00 | 48.70 | 42.20 | 46.40 | 0.00 | - | 3 | 0 | 0.00% |
| SJM250117P00210000 | 2023-01-18 11:01AM EDT | 210.00 | 57.20 | 58.00 | 62.90 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117P00230000 | 2023-05-25 11:12AM EDT | 230.00 | 81.80 | 77.50 | 82.00 | 0.00 | - | 4 | 0 | 0.00% |
