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
2 347,20 +4,70 (+0,20 %) Bitcoin EUR
59 468,44 +645,16 (+1,10 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116C00080000 | 2024-04-22 1:45PM EDT | 80.00 | 40.50 | 34.50 | 37.70 | 0.00 | - | 5 | 4 | 30.89% |
| SJM260116C00090000 | 2024-04-03 1:32PM EDT | 90.00 | 36.00 | 27.50 | 30.20 | 0.00 | - | 1 | 1 | 29.65% |
| SJM260116C00095000 | 2024-03-21 12:25PM EDT | 95.00 | 35.10 | 26.90 | 28.20 | 0.00 | - | - | 2 | 32.04% |
| SJM260116C00100000 | 2024-04-15 11:11AM EDT | 100.00 | 20.97 | 22.80 | 25.50 | 0.00 | - | 1 | 2 | 32.24% |
| SJM260116C00105000 | 2024-04-23 10:49AM EDT | 105.00 | 22.09 | 19.90 | 20.80 | 0.00 | - | 5 | 4 | 28.35% |
| SJM260116C00110000 | 2024-04-19 10:38AM EDT | 110.00 | 17.10 | 17.20 | 18.00 | 0.00 | - | 1 | 0 | 27.70% |
| SJM260116C00115000 | 2024-04-11 2:23PM EDT | 115.00 | 14.80 | 14.60 | 15.60 | 0.00 | - | 1 | 4 | 27.35% |
| SJM260116C00120000 | 2024-04-25 11:12AM EDT | 120.00 | 14.00 | 12.60 | 13.40 | 0.00 | - | 1 | 6 | 26.95% |
| SJM260116C00125000 | 2024-03-19 2:31PM EDT | 125.00 | 17.00 | 9.90 | 10.60 | 0.00 | - | 1 | 5 | 25.16% |
| SJM260116C00130000 | 2024-04-26 1:51PM EDT | 130.00 | 9.54 | 8.90 | 9.60 | -1.61 | -14.44% | 1 | 5 | 26.06% |
| SJM260116C00135000 | 2024-04-15 10:54AM EDT | 135.00 | 7.10 | 7.60 | 8.10 | 0.00 | - | 2 | 6 | 25.77% |
| SJM260116C00140000 | 2024-04-24 12:09PM EDT | 140.00 | 8.25 | 6.10 | 6.90 | 0.00 | - | 1 | 6 | 25.69% |
| SJM260116C00145000 | 2024-04-12 2:50PM EDT | 145.00 | 4.93 | 5.00 | 5.80 | 0.00 | - | 1 | 5 | 25.50% |
| SJM260116C00150000 | 2024-04-26 9:34AM EDT | 150.00 | 4.50 | 4.40 | 4.90 | -1.60 | -26.23% | 8 | 181 | 25.42% |
| SJM260116C00155000 | 2024-04-03 10:57AM EDT | 155.00 | 5.70 | 3.60 | 4.10 | 0.00 | - | 1 | 1 | 25.27% |
| SJM260116C00170000 | 2024-03-11 9:54AM EDT | 170.00 | 3.32 | 2.25 | 2.65 | 0.00 | - | 3 | 4 | 25.74% |
| SJM260116C00175000 | 2024-03-28 9:52AM EDT | 175.00 | 3.44 | 1.65 | 2.20 | 0.00 | - | 2 | 3 | 25.59% |
| SJM260116C00185000 | 2024-04-22 10:25AM EDT | 185.00 | 1.74 | 1.10 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| SJM260116C00190000 | 2024-04-10 1:53PM EDT | 190.00 | 1.20 | 0.90 | 1.40 | 0.00 | - | - | 1 | 25.87% |
| SJM260116C00195000 | 2024-03-22 2:58PM EDT | 195.00 | 1.65 | 1.00 | 1.35 | 0.00 | - | 1 | 2 | 26.59% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116P00055000 | 2024-04-23 2:02PM EDT | 55.00 | 0.96 | 0.45 | 2.15 | +0.01 | +1.05% | 4 | 10 | 43.63% |
| SJM260116P00060000 | 2024-04-17 12:49PM EDT | 60.00 | 1.65 | 1.20 | 1.65 | 0.00 | - | 1 | 137 | 36.52% |
| SJM260116P00065000 | 2024-04-23 3:25PM EDT | 65.00 | 1.65 | 1.55 | 2.00 | 0.00 | - | 1 | 22 | 34.49% |
| SJM260116P00070000 | 2024-04-16 1:28PM EDT | 70.00 | 2.70 | 2.00 | 2.45 | 0.00 | - | 1 | 7 | 32.72% |
| SJM260116P00075000 | 2024-02-14 3:37PM EDT | 75.00 | 2.30 | 2.20 | 2.50 | 0.00 | - | 3 | 3 | 29.29% |
| SJM260116P00080000 | 2024-04-26 1:51PM EDT | 80.00 | 3.43 | 3.20 | 3.70 | -0.67 | -16.34% | 1 | 32 | 29.73% |
| SJM260116P00085000 | 2024-04-16 11:30AM EDT | 85.00 | 5.30 | 4.00 | 4.50 | 0.00 | - | 15 | 20 | 28.33% |
| SJM260116P00090000 | 2024-04-17 2:38PM EDT | 90.00 | 6.50 | 5.10 | 5.80 | 0.00 | - | 3 | 19 | 27.83% |
| SJM260116P00095000 | 2024-04-17 9:47AM EDT | 95.00 | 7.80 | 6.30 | 7.10 | 0.00 | - | 1 | 4 | 26.86% |
| SJM260116P00100000 | 2024-04-18 1:39PM EDT | 100.00 | 9.50 | 7.80 | 8.60 | 0.00 | - | 1 | 9 | 25.90% |
| SJM260116P00105000 | 2024-04-22 10:51AM EDT | 105.00 | 9.60 | 9.50 | 10.20 | 0.00 | - | 3 | 77 | 24.74% |
| SJM260116P00110000 | 2024-04-05 11:43AM EDT | 110.00 | 11.00 | 11.50 | 14.20 | 0.00 | - | 1 | 106 | 27.38% |
| SJM260116P00115000 | 2024-04-26 1:51PM EDT | 115.00 | 13.97 | 13.80 | 16.30 | +0.37 | +2.72% | 1 | 7 | 26.19% |
| SJM260116P00120000 | 2024-03-11 9:50AM EDT | 120.00 | 14.09 | 15.90 | 18.30 | 0.00 | - | 2 | 3 | 24.46% |
| SJM260116P00125000 | 2024-03-14 10:39AM EDT | 125.00 | 15.50 | 22.00 | 23.90 | 0.00 | - | 2 | 15 | 28.40% |
| SJM260116P00130000 | 2024-03-20 11:09AM EDT | 130.00 | 16.30 | 21.80 | 22.70 | 0.00 | - | 4 | 17 | 20.30% |
| SJM260116P00135000 | 2024-04-12 12:18PM EDT | 135.00 | 27.82 | 25.50 | 28.50 | 0.00 | - | 10 | 11 | 24.01% |
| SJM260116P00140000 | 2024-02-28 11:52AM EDT | 140.00 | 23.20 | 21.40 | 23.50 | 0.00 | - | 10 | 20 | 0.00% |
| SJM260116P00150000 | 2024-01-30 3:24PM EDT | 150.00 | 24.60 | 31.70 | 34.50 | 0.00 | - | - | 1 | 0.00% |
