La bourse est fermée
CAC 40
6 569,16-97,10(-1,46 %)Euro Stoxx 50
4 083,37-74,77(-1,80 %)Dow Jones
33 290,08-533,37(-1,58 %)
The J. M. Smucker Company (SJM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
130,30-3,31 (-2,48 %)
À la clôture : 4:00PM EDT
134,37 +4,07 (3,12 %)
Échanges après Bourse : 05:07PM EDT
Échanges après Bourse : 05:07PM EDT
Options d’achatpour18 juin 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM210618C00090000 | 2021-05-17 12:10AM EDT | 90.00 | 44.96 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SJM210618C00095000 | 2021-05-17 12:10AM EDT | 95.00 | 39.92 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SJM210618C00100000 | 2021-06-18 11:42AM EDT | 100.00 | 30.90 | 28.30 | 32.40 | -4.03 | -11.54% | 10 | 10 | 221.09% |
| SJM210618C00105000 | 2021-05-17 12:10AM EDT | 105.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SJM210618C00110000 | 2021-06-02 12:40PM EDT | 110.00 | 25.70 | 18.30 | 22.40 | 0.00 | - | 1 | 1 | 149.22% |
| SJM210618C00115000 | 2021-05-12 3:59PM EDT | 115.00 | 19.90 | 19.50 | 22.10 | 0.00 | - | 13 | 0 | 453.71% |
| SJM210618C00120000 | 2021-06-18 1:18PM EDT | 120.00 | 10.72 | 8.40 | 12.30 | -4.13 | -27.81% | 6 | 6 | 80.47% |
| SJM210618C00125000 | 2021-06-18 3:28PM EDT | 125.00 | 5.98 | 5.00 | 7.90 | -6.04 | -50.25% | 3 | 23 | 116.60% |
| SJM210618C00130000 | 2021-06-18 2:30PM EDT | 130.00 | 0.90 | 0.15 | 0.40 | -2.21 | -71.06% | 12 | 149 | 8.01% |
| SJM210618C00135000 | 2021-06-18 3:28PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.24 | -88.89% | 69 | 292 | 39.84% |
| SJM210618C00140000 | 2021-06-18 3:43PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 14 | 1,197 | 63.67% |
| SJM210618C00145000 | 2021-06-17 11:53AM EDT | 145.00 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 5 | 601 | 114.84% |
| SJM210618C00150000 | 2021-06-14 9:57AM EDT | 150.00 | 0.04 | 0.00 | 0.80 | -0.01 | -20.00% | 2 | 366 | 181.05% |
| SJM210618C00155000 | 2021-06-08 11:28AM EDT | 155.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 22 | 135.94% |
| SJM210618C00160000 | 2021-05-24 9:45AM EDT | 160.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 388.87% |
| SJM210618C00165000 | 2021-06-02 3:09PM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 424.71% |
| SJM210618C00180000 | 2021-06-02 3:07PM EDT | 180.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | - | 1 | 520.90% |
Options de ventepour18 juin 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM210618P00090000 | 2021-04-23 10:59AM EDT | 90.00 | 0.10 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 640.43% |
| SJM210618P00095000 | 2021-04-29 9:30AM EDT | 95.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 259.38% |
| SJM210618P00100000 | 2021-05-26 9:50AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 498.44% |
| SJM210618P00105000 | 2021-05-07 12:36PM EDT | 105.00 | 0.35 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 402.34% |
| SJM210618P00110000 | 2021-06-09 12:48PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 135.94% |
| SJM210618P00115000 | 2021-06-16 2:36PM EDT | 115.00 | 0.04 | 0.00 | 4.10 | -0.02 | -33.33% | 3 | 67 | 284.96% |
| SJM210618P00120000 | 2021-06-18 3:41PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 387 | 72.66% |
| SJM210618P00125000 | 2021-06-18 2:06PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 329 | 45.51% |
| SJM210618P00130000 | 2021-06-18 3:54PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 355 | 690 | 5.76% |
| SJM210618P00135000 | 2021-06-18 3:57PM EDT | 135.00 | 4.99 | 4.60 | 4.90 | +3.29 | +193.53% | 587 | 1,432 | 54.88% |
| SJM210618P00140000 | 2021-06-18 11:05AM EDT | 140.00 | 9.50 | 8.50 | 11.40 | +4.22 | +79.92% | 2 | 76 | 97.66% |
| SJM210618P00145000 | 2021-06-07 11:53AM EDT | 145.00 | 7.22 | 12.60 | 16.80 | 0.00 | - | 5 | 4 | 50.00% |
| SJM210618P00150000 | 2021-06-07 9:43AM EDT | 150.00 | 10.18 | 17.50 | 21.80 | 0.00 | - | 1 | 0 | 294.14% |
