La bourse est fermée
CAC 40
6 638,46-63,52(-0,95 %)Euro Stoxx 50
4 158,51-36,41(-0,87 %)Dow Jones
34 798,00+33,18(+0,10 %)EUR/USD
1,1718-0,0029(-0,25 %)Gold future
1 750,60+0,80(+0,05 %)BTC-EUR
37 053,33+346,63(+0,94 %)
The J. M. Smucker Company (SJM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
119,11-0,66 (-0,55 %)
À la clôture : 4:00PM EDT
Options d’achatpour15 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM211015C00080000 | 2021-08-25 5:20PM EDT | 80.00 | 54.74 | 37.20 | 41.30 | 0.00 | - | 1 | 1 | 82.81% |
| SJM211015C00095000 | 2021-08-25 5:20PM EDT | 95.00 | 40.37 | 22.00 | 26.50 | 0.00 | - | 1 | 0 | 50.78% |
| SJM211015C00100000 | 2021-09-13 11:28AM EDT | 100.00 | 23.40 | 17.40 | 21.40 | 0.00 | - | 1 | 1 | 85.42% |
| SJM211015C00105000 | 2021-08-25 5:20PM EDT | 105.00 | 25.60 | 12.80 | 15.90 | 0.00 | - | 25 | 0 | 62.94% |
| SJM211015C00110000 | 2021-09-20 10:14AM EDT | 110.00 | 12.99 | 7.70 | 11.40 | 0.00 | - | 10 | 74 | 53.61% |
| SJM211015C00115000 | 2021-09-24 10:55AM EDT | 115.00 | 5.63 | 4.80 | 5.10 | -2.17 | -27.82% | 1 | 49 | 23.17% |
| SJM211015C00120000 | 2021-09-24 3:52PM EDT | 120.00 | 1.80 | 1.55 | 1.75 | -0.60 | -25.00% | 37 | 100 | 19.40% |
| SJM211015C00125000 | 2021-09-24 2:15PM EDT | 125.00 | 0.31 | 0.20 | 0.35 | -0.24 | -43.64% | 9 | 497 | 18.46% |
| SJM211015C00130000 | 2021-09-24 12:25PM EDT | 130.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 220 | 24.56% |
| SJM211015C00135000 | 2021-09-23 11:17AM EDT | 135.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 341 | 45.58% |
| SJM211015C00140000 | 2021-09-20 3:16PM EDT | 140.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 161 | 45.85% |
| SJM211015C00145000 | 2021-09-24 9:30AM EDT | 145.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 99 | 55.91% |
| SJM211015C00150000 | 2021-09-24 10:32AM EDT | 150.00 | 0.03 | 0.00 | 2.50 | -0.42 | -93.33% | 1 | 36 | 78.91% |
| SJM211015C00155000 | 2021-09-08 11:00AM EDT | 155.00 | 0.04 | 0.00 | 2.10 | 0.00 | - | 1 | 14 | 82.74% |
| SJM211015C00160000 | 2021-08-25 5:20PM EDT | 160.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 6 | 17 | 112.79% |
| SJM211015C00165000 | 2021-08-25 5:20PM EDT | 165.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 120.31% |
| SJM211015C00170000 | 2021-08-25 5:20PM EDT | 170.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 127.44% |
| SJM211015C00175000 | 2021-08-25 5:20PM EDT | 175.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 0 | 134.23% |
| SJM211015C00180000 | 2021-08-25 5:20PM EDT | 180.00 | 0.45 | 0.15 | 4.80 | 0.00 | - | - | 0 | 141.94% |
Options de ventepour15 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM211015P00060000 | 2021-08-25 5:20PM EDT | 60.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | 1 | 6 | 225.88% |
| SJM211015P00065000 | 2021-08-25 5:20PM EDT | 65.00 | 0.05 | 0.05 | 4.00 | 0.00 | - | 15 | 15 | 204.54% |
| SJM211015P00075000 | 2021-08-25 5:20PM EDT | 75.00 | 0.15 | 0.00 | 3.60 | 0.00 | - | 2 | 8 | 159.38% |
| SJM211015P00080000 | 2021-08-25 5:20PM EDT | 80.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 154.64% |
| SJM211015P00085000 | 2021-08-25 5:20PM EDT | 85.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 136.77% |
| SJM211015P00090000 | 2021-08-31 10:12AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 119.68% |
| SJM211015P00095000 | 2021-09-03 1:08PM EDT | 95.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 16 | 21 | 55.37% |
| SJM211015P00100000 | 2021-09-23 1:58PM EDT | 100.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 114 | 41.41% |
| SJM211015P00105000 | 2021-09-24 12:27PM EDT | 105.00 | 0.11 | 0.00 | 0.20 | -0.08 | -42.11% | 1 | 165 | 33.50% |
| SJM211015P00110000 | 2021-09-24 1:52PM EDT | 110.00 | 0.25 | 0.20 | 0.35 | -0.04 | -13.79% | 22 | 200 | 26.81% |
| SJM211015P00115000 | 2021-09-24 10:39AM EDT | 115.00 | 0.61 | 0.70 | 0.85 | -0.16 | -20.78% | 10 | 384 | 21.56% |
| SJM211015P00120000 | 2021-09-24 3:52PM EDT | 120.00 | 2.45 | 2.35 | 2.60 | +0.29 | +13.43% | 29 | 521 | 19.04% |
| SJM211015P00125000 | 2021-09-24 3:28PM EDT | 125.00 | 5.70 | 5.90 | 6.30 | +0.15 | +2.70% | 28 | 405 | 19.43% |
| SJM211015P00130000 | 2021-09-17 10:14AM EDT | 130.00 | 9.06 | 8.90 | 11.00 | 0.00 | - | 2 | 129 | 21.78% |
| SJM211015P00135000 | 2021-09-17 3:08PM EDT | 135.00 | 11.60 | 13.80 | 17.80 | 0.00 | - | 5 | 91 | 61.21% |
| SJM211015P00140000 | 2021-09-17 10:58AM EDT | 140.00 | 17.38 | 18.50 | 23.00 | 0.00 | - | 1 | 33 | 74.02% |
| SJM211015P00145000 | 2021-09-09 10:29AM EDT | 145.00 | 24.17 | 23.60 | 27.70 | 0.00 | - | 2 | 7 | 79.35% |
| SJM211015P00150000 | 2021-08-25 5:20PM EDT | 150.00 | 38.50 | 28.60 | 32.90 | 0.00 | - | - | 1 | 90.94% |
| SJM211015P00160000 | 2021-08-25 5:20PM EDT | 160.00 | 23.10 | 38.60 | 42.80 | 0.00 | - | 1 | 0 | 105.32% |
