La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 495,84 -368,26 (-1,85 %)
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’achatpour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM221021C00065000 | 2022-09-16 2:58PM EDT | 65.00 | 74.86 | 70.90 | 73.60 | 0.00 | - | - | 1 | 207.18% |
| SJM221021C00080000 | 2022-09-16 2:58PM EDT | 80.00 | 59.72 | 55.90 | 59.20 | 0.00 | - | - | 2 | 106.64% |
| SJM221021C00090000 | 2022-08-16 2:00PM EDT | 90.00 | 48.91 | 47.50 | 51.50 | 0.00 | - | 4 | 4 | 148.88% |
| SJM221021C00095000 | 2022-09-16 2:58PM EDT | 95.00 | 44.73 | 41.20 | 43.90 | 0.00 | - | 1 | 1 | 75.98% |
| SJM221021C00100000 | 2022-04-08 12:25PM EDT | 100.00 | 39.30 | 38.90 | 43.40 | 0.00 | - | 9 | 9 | 145.51% |
| SJM221021C00105000 | 2022-05-23 12:02PM EDT | 105.00 | 21.83 | 19.90 | 21.80 | 0.00 | - | 1 | 1 | 0.00% |
| SJM221021C00110000 | 2022-04-29 11:07AM EDT | 110.00 | 29.50 | 17.00 | 20.70 | 0.00 | - | 1 | 1 | 0.00% |
| SJM221021C00115000 | 2022-07-13 2:42PM EDT | 115.00 | 22.20 | 19.90 | 20.90 | 0.00 | - | 1 | 3 | 0.00% |
| SJM221021C00120000 | 2022-09-09 2:38PM EDT | 120.00 | 21.12 | 16.80 | 18.80 | 0.00 | - | 5 | 19 | 57.08% |
| SJM221021C00125000 | 2022-09-26 11:01AM EDT | 125.00 | 17.30 | 12.60 | 13.50 | 0.00 | - | 3 | 39 | 41.19% |
| SJM221021C00130000 | 2022-09-30 1:40PM EDT | 130.00 | 9.89 | 8.50 | 9.10 | -0.36 | -3.51% | 1 | 311 | 35.62% |
| SJM221021C00135000 | 2022-09-30 2:42PM EDT | 135.00 | 5.46 | 4.90 | 5.30 | -0.34 | -5.86% | 2 | 347 | 31.29% |
| SJM221021C00140000 | 2022-09-30 3:55PM EDT | 140.00 | 2.35 | 2.20 | 2.50 | -0.55 | -18.97% | 11 | 448 | 28.17% |
| SJM221021C00145000 | 2022-09-30 2:41PM EDT | 145.00 | 1.05 | 0.75 | 1.05 | -0.07 | -6.25% | 14 | 522 | 27.76% |
| SJM221021C00150000 | 2022-09-30 3:50PM EDT | 150.00 | 0.35 | 0.25 | 0.40 | -0.13 | -27.08% | 15 | 677 | 28.08% |
| SJM221021C00155000 | 2022-09-27 9:34AM EDT | 155.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 5 | 499 | 34.47% |
| SJM221021C00160000 | 2022-09-28 1:51PM EDT | 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 31 | 38.48% |
| SJM221021C00165000 | 2022-08-23 1:39PM EDT | 165.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 8 | 34 | 52.39% |
| SJM221021C00170000 | 2022-08-23 1:32PM EDT | 170.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 239 | 39.45% |
| SJM221021C00175000 | 2022-04-22 2:25PM EDT | 175.00 | 1.00 | 0.10 | 1.95 | 0.00 | - | 3 | 4 | 74.61% |
| SJM221021C00185000 | 2022-09-20 3:18PM EDT | 185.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 67.87% |
| SJM221021C00190000 | 2022-09-20 3:17PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 65.23% |
Options de ventepour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM221021P00070000 | 2022-08-01 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| SJM221021P00075000 | 2022-09-07 10:47AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,043 | 1,061 | 96.09% |
| SJM221021P00080000 | 2022-09-07 10:39AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 86.72% |
| SJM221021P00085000 | 2022-09-08 9:57AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 415 | 77.34% |
| SJM221021P00090000 | 2022-09-09 10:23AM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 58 | 88 | 74.61% |
| SJM221021P00095000 | 2022-09-29 9:30AM EDT | 95.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 58 | 76.76% |
| SJM221021P00100000 | 2022-09-19 9:34AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 78.91% |
| SJM221021P00105000 | 2022-09-27 3:57PM EDT | 105.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 8 | 32 | 58.30% |
| SJM221021P00110000 | 2022-09-08 11:08AM EDT | 110.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 75 | 50.88% |
| SJM221021P00115000 | 2022-09-06 11:58AM EDT | 115.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 39 | 73 | 51.07% |
| SJM221021P00120000 | 2022-09-28 3:48PM EDT | 120.00 | 0.27 | 0.20 | 0.40 | 0.00 | - | 12 | 285 | 40.09% |
| SJM221021P00125000 | 2022-09-30 3:01PM EDT | 125.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 32 | 270 | 35.65% |
| SJM221021P00130000 | 2022-09-30 1:49PM EDT | 130.00 | 1.00 | 1.15 | 1.35 | -0.10 | -9.09% | 4 | 418 | 32.15% |
| SJM221021P00135000 | 2022-09-28 1:15PM EDT | 135.00 | 1.97 | 2.35 | 2.65 | 0.00 | - | 9 | 650 | 29.35% |
| SJM221021P00140000 | 2022-09-28 3:35PM EDT | 140.00 | 3.53 | 4.60 | 5.00 | 0.00 | - | 220 | 423 | 27.47% |
| SJM221021P00145000 | 2022-09-26 3:56PM EDT | 145.00 | 6.60 | 7.90 | 8.60 | 0.00 | - | 3 | 102 | 27.34% |
| SJM221021P00150000 | 2022-09-21 3:11PM EDT | 150.00 | 8.80 | 12.30 | 14.70 | 0.00 | - | 6 | 18 | 49.05% |
| SJM221021P00155000 | 2022-05-19 9:39AM EDT | 155.00 | 31.70 | 32.30 | 35.80 | 0.00 | - | - | 1 | 179.10% |
| SJM221021P00170000 | 2022-05-19 9:53AM EDT | 170.00 | 46.60 | 46.80 | 50.50 | 0.00 | - | - | 1 | 208.63% |
| SJM221021P00175000 | 2022-09-06 1:23PM EDT | 175.00 | 36.19 | 35.80 | 39.10 | 0.00 | - | 1 | 0 | 82.62% |
© 2022 Yahoo. Tous droits réservés.
