Marchés français ouverture 3 h 10 min

The J. M. Smucker Company (SJM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
121,83-0,81 (-0,66 %)
À la clôture : 04:00PM EST
121,85 +0,02 (+0,02 %)
Échanges après Bourse : 07:42PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SJM250117C000550002023-11-15 12:12PM EST55.0055.4766.5071.500.00--064.60%
SJM250117C000650002023-10-30 10:04AM EST65.0048.8043.0047.500.00--10.00%
SJM250117C000750002023-12-15 12:25PM EST75.0050.7053.0058.000.00-4471.72%
SJM250117C000800002023-09-08 12:10PM EST80.0062.3036.9040.000.00-220.00%
SJM250117C000850002024-01-26 11:16AM EST85.0047.8342.3044.700.00-11252.23%
SJM250117C000900002023-11-30 1:28PM EST90.0024.5036.9041.500.00--156.38%
SJM250117C000950002023-12-26 10:45AM EST95.0033.6037.8041.400.00-11759.51%
SJM250117C001000002024-02-27 3:36PM EST100.0028.3025.1026.90+2.00+7.60%54631.90%
SJM250117C001050002024-02-27 2:33PM EST105.0021.1022.5023.100.00-61730.61%
SJM250117C001100002024-02-28 11:43AM EST110.0018.7017.5019.60-3.50-15.77%23029.55%
SJM250117C001150002024-01-24 9:45AM EST115.0022.7019.1019.600.00-18036.01%
SJM250117C001200002024-02-28 12:21PM EST120.0012.5012.7013.40-0.54-4.14%12727.49%
SJM250117C001250002024-02-28 11:53AM EST125.009.919.1010.80-0.64-6.07%1033626.62%
SJM250117C001300002024-02-28 12:16PM EST130.007.818.208.50-0.38-4.64%214525.74%
SJM250117C001350002024-02-27 12:56PM EST135.006.556.206.700.00-218025.28%
SJM250117C001400002024-02-27 10:55AM EST140.005.254.905.200.00-212224.87%
SJM250117C001450002024-02-27 9:30AM EST145.004.223.604.000.00-13324.55%
SJM250117C001500002024-02-27 2:50PM EST150.002.722.753.000.00-311624.15%
SJM250117C001550002024-02-27 2:02PM EST155.002.172.052.300.00-497124.08%
SJM250117C001600002024-02-27 2:02PM EST160.001.571.601.800.00-123624.21%
SJM250117C001650002024-02-20 10:09AM EST165.002.101.201.400.00-43224.32%
SJM250117C001700002024-02-27 11:25AM EST170.001.050.951.100.00-126224.49%
SJM250117C001750002024-02-20 10:09AM EST175.001.250.750.900.00-412324.88%
SJM250117C001800002024-02-14 9:59AM EST180.000.900.600.750.00-11925.32%
SJM250117C001850002024-02-15 9:36AM EST185.000.650.450.65-0.05-7.14%170525.92%
SJM250117C001900002024-02-06 9:34AM EST190.000.750.201.400.00-133531.92%
SJM250117C001950002024-02-13 9:35AM EST195.000.640.300.650.00-2228.39%
SJM250117C002000002023-06-22 10:11AM EST200.002.250.452.800.00-1640.96%
SJM250117C002100002023-10-13 8:50AM EST210.000.450.050.500.00-1930.38%
SJM250117C002200002024-02-28 10:48AM EST220.000.250.201.100.00-223037.38%
SJM250117C002300002024-02-28 10:48AM EST230.000.200.050.20+0.07+53.85%246929.98%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SJM250117P000550002024-01-12 3:50PM EST55.000.250.050.350.00-510643.97%
SJM250117P000600002024-02-27 1:25PM EST60.000.350.100.500.00-254742.19%
SJM250117P000650002024-02-27 1:34PM EST65.000.500.151.800.00-45950.44%
SJM250117P000700002024-02-27 1:29PM EST70.000.650.201.850.00-15645.83%
SJM250117P000750002024-02-27 1:31PM EST75.000.850.401.800.00-18240.87%
SJM250117P000800002024-02-27 3:08PM EST80.001.151.001.150.00-64032.40%
SJM250117P000850002024-02-27 2:24PM EST85.001.551.351.500.00-147130.74%
SJM250117P000900002024-02-28 3:14PM EST90.001.871.801.95+0.02+1.08%633229.15%
SJM250117P000950002024-02-28 10:58AM EST95.002.402.402.60-0.24-9.09%24327.93%
SJM250117P001000002024-02-27 11:58AM EST100.003.303.103.400.00-212226.67%
SJM250117P001050002024-02-27 1:55PM EST105.004.504.104.500.00-137425.71%
SJM250117P001100002024-02-27 10:24AM EST110.005.505.405.800.00-211424.62%
SJM250117P001150002024-02-13 3:22PM EST115.006.507.007.400.00-210223.57%
SJM250117P001200002024-02-27 1:25PM EST120.009.109.009.300.00-513322.47%
SJM250117P001250002024-02-21 3:59PM EST125.0010.3011.3011.600.00-133621.47%
SJM250117P001300002024-02-09 11:43AM EST130.0011.7013.9016.500.00-414925.39%
SJM250117P001350002024-02-07 3:11PM EST135.0012.5017.0018.800.00-410222.83%
SJM250117P001400002024-02-08 2:07PM EST140.0015.7020.4021.700.00-12320.67%
SJM250117P001450002024-02-20 10:03AM EST145.0021.4024.2024.900.00-12117.87%
SJM250117P001500002024-01-02 10:46AM EST150.0024.3020.1020.900.00-100.00%
SJM250117P001550002024-02-21 10:01AM EST155.0030.6031.0035.400.00-111123.89%
SJM250117P001600002023-12-26 10:00AM EST160.0035.9028.6030.100.00-1150.00%
SJM250117P001650002022-12-08 3:39PM EST165.0021.9015.5020.200.00--20.00%
SJM250117P001700002022-12-08 2:06PM EST170.0024.8018.0022.500.00--20.00%
SJM250117P001900002022-11-11 10:13AM EST190.0050.1035.5040.500.00-330.00%
SJM250117P001950002023-02-03 9:57AM EST195.0048.7042.2046.400.00-300.00%
SJM250117P002100002023-01-18 10:01AM EST210.0057.2057.5062.500.00-100.00%
SJM250117P002300002023-05-25 10:12AM EST230.0081.8077.5082.000.00-400.00%