La bourse est fermée
CAC 40
5 931,06 +8,20 (+0,14 %) Euro Stoxx 50
3 448,31 -6,55 (-0,19 %) Dow Jones
31 097,26 +321,83 (+1,05 %) EUR/USD
1,0426 -0,0057 (-0,54 %) Gold future
1 812,90 +5,60 (+0,31 %) BTC-EUR
18 501,23 -229,26 (-1,22 %)
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’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM220715C00095000 | 2022-04-26 11:55AM EDT | 95.00 | 47.30 | 29.80 | 33.10 | 0.00 | - | - | 0 | 0.00% |
| SJM220715C00105000 | 2022-04-13 3:24PM EDT | 105.00 | 33.53 | 37.50 | 42.00 | 0.00 | - | 1 | 0 | 269.24% |
| SJM220715C00110000 | 2022-06-27 1:22PM EDT | 110.00 | 18.65 | 20.80 | 22.30 | 0.00 | - | 1 | 4 | 58.15% |
| SJM220715C00115000 | 2022-06-14 2:36PM EDT | 115.00 | 11.01 | 15.70 | 17.00 | 0.00 | - | 2 | 3 | 57.18% |
| SJM220715C00120000 | 2022-07-01 3:31PM EDT | 120.00 | 11.25 | 11.20 | 12.00 | -0.19 | -1.66% | 80 | 19 | 43.41% |
| SJM220715C00125000 | 2022-07-01 1:38PM EDT | 125.00 | 5.60 | 6.40 | 7.00 | -1.30 | -18.84% | 5 | 145 | 29.15% |
| SJM220715C00130000 | 2022-07-01 3:30PM EDT | 130.00 | 2.80 | 2.80 | 3.10 | +1.35 | +93.10% | 22 | 299 | 24.10% |
| SJM220715C00135000 | 2022-07-01 3:10PM EDT | 135.00 | 0.85 | 0.65 | 0.95 | +0.40 | +88.89% | 53 | 277 | 22.95% |
| SJM220715C00140000 | 2022-06-30 2:54PM EDT | 140.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 243 | 27.44% |
| SJM220715C00145000 | 2022-07-01 10:47AM EDT | 145.00 | 0.23 | 0.00 | 0.30 | +0.13 | +130.00% | 1 | 91 | 34.91% |
| SJM220715C00150000 | 2022-07-01 11:50AM EDT | 150.00 | 0.05 | 0.00 | 0.35 | -0.02 | -28.57% | 2 | 702 | 45.12% |
| SJM220715C00155000 | 2022-06-29 11:30AM EDT | 155.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 6 | 769 | 47.85% |
| SJM220715C00160000 | 2022-06-09 1:22PM EDT | 160.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 69 | 64.36% |
| SJM220715C00165000 | 2022-05-12 9:30AM EDT | 165.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | 6 | 0 | 69.34% |
| SJM220715C00170000 | 2022-06-13 9:35AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 56.06% |
| SJM220715C00175000 | 2022-02-24 4:20PM EDT | 175.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 1 | 74.51% |
| SJM220715C00185000 | 2022-02-11 12:24PM EDT | 185.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 96.48% |
| SJM220715C00190000 | 2022-06-23 12:13PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 648 | 70.70% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM220715P00065000 | 2022-06-07 9:46AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 132.81% |
| SJM220715P00070000 | 2022-06-07 2:34PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 181 | 194 | 135.16% |
| SJM220715P00080000 | 2022-05-19 11:47AM EDT | 80.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 112.89% |
| SJM220715P00085000 | 2021-11-19 4:35PM EDT | 85.00 | 0.85 | 0.20 | 0.90 | 0.00 | - | 2 | 2 | 133.40% |
| SJM220715P00090000 | 2022-06-17 2:01PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 16 | 231 | 88.67% |
| SJM220715P00095000 | 2022-07-01 10:47AM EDT | 95.00 | 0.01 | 0.00 | 0.20 | -0.19 | -95.00% | 1 | 25 | 77.34% |
| SJM220715P00100000 | 2022-06-23 10:22AM EDT | 100.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 12 | 42 | 68.75% |
| SJM220715P00105000 | 2022-06-23 2:45PM EDT | 105.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 521 | 58.01% |
| SJM220715P00110000 | 2022-06-30 10:55AM EDT | 110.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 1,083 | 49.02% |
| SJM220715P00115000 | 2022-07-01 3:50PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 215 | 38.48% |
| SJM220715P00120000 | 2022-06-30 12:34PM EDT | 120.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 2 | 171 | 36.38% |
| SJM220715P00125000 | 2022-07-01 2:49PM EDT | 125.00 | 0.65 | 0.35 | 0.65 | -0.32 | -32.99% | 3 | 329 | 26.81% |
| SJM220715P00130000 | 2022-07-01 3:45PM EDT | 130.00 | 1.70 | 1.60 | 1.85 | -0.92 | -35.11% | 4 | 106 | 23.51% |
| SJM220715P00135000 | 2022-07-01 1:38PM EDT | 135.00 | 5.70 | 4.30 | 4.80 | +1.30 | +29.55% | 5 | 189 | 23.44% |
| SJM220715P00140000 | 2022-06-29 1:56PM EDT | 140.00 | 8.60 | 8.40 | 9.20 | 0.00 | - | 2 | 30 | 27.25% |
| SJM220715P00145000 | 2022-06-03 2:12PM EDT | 145.00 | 21.97 | 13.30 | 14.20 | 0.00 | - | 2 | 0 | 37.21% |
| SJM220715P00150000 | 2022-06-27 9:30AM EDT | 150.00 | 21.40 | 17.80 | 19.50 | 0.00 | - | 2 | 5 | 53.32% |
| SJM220715P00160000 | 2022-05-16 10:10AM EDT | 160.00 | 17.60 | 33.30 | 36.20 | 0.00 | - | - | 0 | 145.97% |
| SJM220715P00165000 | 2022-01-20 12:06PM EDT | 165.00 | 25.80 | 25.80 | 29.40 | 0.00 | - | - | 3 | 0.00% |
