La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 351,25 -2 070,64 (-3,54 %)
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 | 2024-04-15 11:07AM EDT | 55.00 | 55.57 | 58.30 | 62.30 | 0.00 | - | 1 | 1 | 67.94% |
| SJM250117C00060000 | 2024-03-06 4:33PM EDT | 60.00 | 60.99 | 55.60 | 59.60 | 0.00 | - | 3 | 3 | 63.67% |
| SJM250117C00065000 | 2023-10-30 11:04AM EDT | 65.00 | 48.80 | 43.00 | 47.50 | 0.00 | - | - | 1 | 0.00% |
| SJM250117C00075000 | 2023-12-15 1:25PM EDT | 75.00 | 50.70 | 53.00 | 58.00 | 0.00 | - | 4 | 4 | 103.58% |
| SJM250117C00080000 | 2023-09-08 1:10PM EDT | 80.00 | 62.30 | 36.90 | 40.00 | 0.00 | - | 2 | 2 | 52.49% |
| SJM250117C00085000 | 2024-04-10 3:56PM EDT | 85.00 | 31.57 | 30.20 | 33.40 | 0.00 | - | 1 | 13 | 39.39% |
| SJM250117C00090000 | 2023-11-30 2:28PM EDT | 90.00 | 24.50 | 36.90 | 41.50 | 0.00 | - | - | 1 | 73.24% |
| SJM250117C00095000 | 2024-04-17 10:31AM EDT | 95.00 | 19.70 | 22.00 | 25.60 | 0.00 | - | 2 | 20 | 37.38% |
| SJM250117C00100000 | 2024-05-07 3:22PM EDT | 100.00 | 18.00 | 19.30 | 22.00 | 0.00 | - | 2 | 43 | 36.27% |
| SJM250117C00105000 | 2024-05-01 9:55AM EDT | 105.00 | 14.50 | 14.30 | 17.20 | 0.00 | - | 2 | 27 | 30.93% |
| SJM250117C00110000 | 2024-04-24 10:16AM EDT | 110.00 | 14.51 | 12.60 | 13.90 | 0.00 | - | 1 | 28 | 29.53% |
| SJM250117C00115000 | 2024-05-06 10:34AM EDT | 115.00 | 8.60 | 9.80 | 10.20 | 0.00 | - | 1 | 106 | 26.26% |
| SJM250117C00120000 | 2024-05-09 3:22PM EDT | 120.00 | 7.20 | 7.40 | 7.80 | +0.80 | +12.50% | 1 | 45 | 25.52% |
| SJM250117C00125000 | 2024-05-10 11:30AM EDT | 125.00 | 5.40 | 5.50 | 5.90 | -0.45 | -7.69% | 1 | 371 | 25.10% |
| SJM250117C00130000 | 2024-05-08 12:36PM EDT | 130.00 | 3.60 | 4.00 | 4.30 | 0.00 | - | 3 | 161 | 24.51% |
| SJM250117C00135000 | 2024-05-10 11:41AM EDT | 135.00 | 2.86 | 2.85 | 3.20 | +0.41 | +16.73% | 1 | 186 | 24.48% |
| SJM250117C00140000 | 2024-05-08 10:38AM EDT | 140.00 | 1.95 | 2.05 | 2.30 | 0.00 | - | 8 | 150 | 24.24% |
| SJM250117C00145000 | 2024-05-07 3:51PM EDT | 145.00 | 1.36 | 1.45 | 1.70 | 0.00 | - | 5 | 43 | 24.38% |
| SJM250117C00150000 | 2024-04-29 1:37PM EDT | 150.00 | 1.20 | 1.00 | 1.20 | 0.00 | - | 1 | 119 | 24.24% |
| SJM250117C00155000 | 2024-04-25 10:25AM EDT | 155.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 4 | 969 | 24.54% |
| SJM250117C00160000 | 2024-04-30 12:39PM EDT | 160.00 | 0.59 | 0.55 | 0.70 | 0.00 | - | 1 | 254 | 25.01% |
| SJM250117C00165000 | 2024-04-16 12:07PM EDT | 165.00 | 0.49 | 0.35 | 0.75 | 0.00 | - | 3 | 31 | 27.15% |
| SJM250117C00170000 | 2024-04-16 3:50PM EDT | 170.00 | 0.44 | 0.15 | 2.45 | 0.00 | - | 14 | 62 | 38.52% |
| SJM250117C00175000 | 2024-03-11 11:52AM EDT | 175.00 | 0.90 | 0.20 | 1.70 | 0.00 | - | 2 | 121 | 36.66% |
| SJM250117C00180000 | 2024-03-20 9:39AM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| SJM250117C00185000 | 2024-05-07 3:24PM EDT | 185.00 | 0.20 | 0.10 | 1.50 | 0.00 | - | 3 | 684 | 38.86% |
| SJM250117C00190000 | 2024-05-02 9:36AM EDT | 190.00 | 0.35 | 0.05 | 1.45 | 0.00 | - | 1 | 332 | 40.10% |
| SJM250117C00195000 | 2024-04-17 12:43PM EDT | 195.00 | 0.13 | 0.05 | 1.45 | 0.00 | - | 2 | 2 | 41.59% |
| SJM250117C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 7 | 42.70% |
| SJM250117C00210000 | 2024-04-17 12:44PM EDT | 210.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 3 | 13 | 45.42% |
| SJM250117C00220000 | 2024-04-17 12:43PM EDT | 220.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 1 | 234 | 44.42% |
| SJM250117C00230000 | 2024-05-08 9:30AM EDT | 230.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 469 | 33.59% |
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 | 2024-05-09 11:27AM EDT | 55.00 | 0.29 | 0.10 | 0.35 | 0.00 | - | 1 | 135 | 47.07% |
| SJM250117P00060000 | 2024-04-03 11:03AM EDT | 60.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 7 | 54 | 45.75% |
| SJM250117P00065000 | 2024-04-16 3:49PM EDT | 65.00 | 0.60 | 0.15 | 1.65 | 0.00 | - | 3 | 63 | 52.49% |
| SJM250117P00070000 | 2024-05-09 3:54PM EDT | 70.00 | 0.61 | 0.25 | 1.80 | 0.00 | - | 1 | 67 | 48.06% |
| SJM250117P00075000 | 2024-05-08 3:40PM EDT | 75.00 | 0.89 | 0.70 | 0.80 | 0.00 | - | 2 | 84 | 34.71% |
| SJM250117P00080000 | 2024-05-09 2:41PM EDT | 80.00 | 1.14 | 0.95 | 1.05 | 0.00 | - | 4 | 53 | 32.50% |
| SJM250117P00085000 | 2024-05-10 10:41AM EDT | 85.00 | 1.45 | 1.35 | 1.45 | -0.17 | -10.49% | 1 | 99 | 30.84% |
| SJM250117P00090000 | 2024-05-09 3:54PM EDT | 90.00 | 2.15 | 1.85 | 2.00 | 0.00 | - | 8 | 109 | 29.33% |
| SJM250117P00095000 | 2024-05-09 3:26PM EDT | 95.00 | 3.11 | 2.55 | 2.75 | 0.00 | - | 1 | 57 | 27.97% |
| SJM250117P00100000 | 2024-05-09 12:40PM EDT | 100.00 | 4.20 | 3.50 | 3.80 | 0.00 | - | 1 | 156 | 26.89% |
| SJM250117P00105000 | 2024-05-10 2:15PM EDT | 105.00 | 5.16 | 4.80 | 5.10 | -0.24 | -4.44% | 2 | 126 | 25.70% |
| SJM250117P00110000 | 2024-05-09 11:27AM EDT | 110.00 | 7.74 | 6.50 | 6.80 | 0.00 | - | 2 | 314 | 24.71% |
| SJM250117P00115000 | 2024-05-07 3:36PM EDT | 115.00 | 9.92 | 8.60 | 9.00 | 0.00 | - | 1 | 152 | 24.02% |
| SJM250117P00120000 | 2024-05-07 12:19PM EDT | 120.00 | 12.80 | 11.10 | 13.50 | 0.00 | - | 1 | 143 | 28.26% |
| SJM250117P00125000 | 2024-05-08 11:13AM EDT | 125.00 | 16.10 | 14.20 | 15.20 | 0.00 | - | 5 | 337 | 24.14% |
| SJM250117P00130000 | 2024-04-18 11:02AM EDT | 130.00 | 22.18 | 17.50 | 19.90 | 0.00 | - | 1 | 150 | 27.25% |
| SJM250117P00135000 | 2024-02-07 4:11PM EDT | 135.00 | 12.50 | 18.70 | 19.30 | 0.00 | - | 4 | 102 | 0.00% |
| SJM250117P00140000 | 2024-02-08 3:07PM EDT | 140.00 | 15.70 | 22.20 | 23.60 | 0.00 | - | 1 | 23 | 0.00% |
| SJM250117P00145000 | 2024-04-18 12:13PM EDT | 145.00 | 35.10 | 29.70 | 32.70 | 0.00 | - | 6 | 21 | 29.69% |
| SJM250117P00150000 | 2024-01-02 11:46AM EDT | 150.00 | 24.30 | 20.10 | 20.90 | 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 | 43.60 | 47.60 | 0.00 | - | 5 | 5 | 36.54% |
| 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 | 57.50 | 62.50 | 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% |
