Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.324,43 +321,60 (+0,52%)
The J. M. Smucker Company (SJM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116C00080000 | 2024-04-22 1:45PM EDT | 80.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SJM260116C00090000 | 2024-05-22 9:33AM EDT | 90.00 | 27.00 | 26.50 | 30.80 | 0.00 | - | 1 | 2 | 35.35% |
| SJM260116C00095000 | 2024-03-21 12:25PM EDT | 95.00 | 35.10 | 26.90 | 28.20 | 0.00 | - | - | 2 | 35.93% |
| SJM260116C00100000 | 2024-04-15 11:11AM EDT | 100.00 | 20.97 | 23.50 | 26.40 | 0.00 | - | 1 | 2 | 37.57% |
| SJM260116C00105000 | 2024-04-23 10:49AM EDT | 105.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SJM260116C00110000 | 2024-05-24 3:58PM EDT | 110.00 | 15.15 | 14.50 | 17.30 | 0.00 | - | 1 | 11 | 29.33% |
| SJM260116C00115000 | 2024-05-30 10:01AM EDT | 115.00 | 12.50 | 13.80 | 15.10 | 0.00 | - | 1 | 153 | 29.14% |
| SJM260116C00120000 | 2024-05-20 11:30AM EDT | 120.00 | 13.90 | 11.10 | 12.70 | 0.00 | - | 1 | 9 | 28.20% |
| SJM260116C00125000 | 2024-05-21 11:19AM EDT | 125.00 | 11.00 | 9.50 | 10.90 | 0.00 | - | 1 | 6 | 27.94% |
| SJM260116C00130000 | 2024-05-31 3:01PM EDT | 130.00 | 8.70 | 8.60 | 9.30 | -0.52 | -5.64% | 1 | 5 | 27.68% |
| SJM260116C00135000 | 2024-05-06 12:55PM EDT | 135.00 | 6.70 | 7.00 | 7.90 | 0.00 | - | 2 | 7 | 27.44% |
| SJM260116C00140000 | 2024-05-30 9:40AM EDT | 140.00 | 4.92 | 5.80 | 6.70 | 0.00 | - | 4 | 57 | 27.25% |
| SJM260116C00145000 | 2024-05-23 11:49AM EDT | 145.00 | 4.90 | 5.00 | 5.70 | 0.00 | - | 15 | 20 | 27.16% |
| SJM260116C00150000 | 2024-05-28 3:16PM EDT | 150.00 | 3.62 | 4.20 | 4.90 | 0.00 | - | 2 | 234 | 27.21% |
| SJM260116C00155000 | 2024-05-22 10:03AM EDT | 155.00 | 3.45 | 3.50 | 4.20 | 0.00 | - | 3 | 4 | 27.23% |
| SJM260116C00160000 | 2024-05-30 10:20AM EDT | 160.00 | 2.50 | 3.00 | 3.60 | 0.00 | - | 1 | 3 | 27.27% |
| SJM260116C00165000 | 2024-04-22 11:58AM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SJM260116C00170000 | 2024-05-22 10:03AM EDT | 170.00 | 2.15 | 2.15 | 2.60 | 0.00 | - | 3 | 4 | 27.20% |
| SJM260116C00175000 | 2024-05-13 1:33PM EDT | 175.00 | 2.31 | 1.80 | 2.25 | 0.00 | - | 8 | 6 | 27.31% |
| SJM260116C00180000 | 2024-05-29 3:18PM EDT | 180.00 | 1.25 | 1.45 | 2.00 | 0.00 | - | 2 | 1 | 27.61% |
| SJM260116C00185000 | 2024-04-22 10:25AM EDT | 185.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SJM260116C00190000 | 2024-04-10 1:53PM EDT | 190.00 | 1.20 | 1.00 | 1.40 | 0.00 | - | - | 1 | 27.34% |
| SJM260116C00195000 | 2024-05-15 11:44AM EDT | 195.00 | 0.67 | 0.80 | 1.40 | 0.00 | - | 1 | 1 | 28.31% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116P00055000 | 2024-05-21 10:16AM EDT | 55.00 | 1.05 | 0.50 | 1.15 | 0.00 | - | 4 | 93 | 37.66% |
| SJM260116P00060000 | 2024-05-29 10:18AM EDT | 60.00 | 1.55 | 1.30 | 1.60 | 0.00 | - | 10 | 148 | 36.57% |
| SJM260116P00065000 | 2024-04-30 9:48AM EDT | 65.00 | 1.60 | 1.90 | 2.15 | 0.00 | - | 1 | 23 | 35.47% |
| SJM260116P00070000 | 2024-05-30 2:00PM EDT | 70.00 | 2.64 | 2.05 | 2.50 | 0.00 | - | 2 | 9 | 33.09% |
| SJM260116P00075000 | 2024-05-31 10:06AM EDT | 75.00 | 3.20 | 2.75 | 3.30 | -0.10 | -3.03% | 1 | 12 | 32.25% |
| SJM260116P00080000 | 2024-05-29 1:12PM EDT | 80.00 | 4.00 | 3.60 | 4.30 | 0.00 | - | 2 | 36 | 31.54% |
| SJM260116P00085000 | 2024-04-16 11:30AM EDT | 85.00 | 5.30 | 3.90 | 4.30 | 0.00 | - | 2 | 20 | 27.66% |
| SJM260116P00090000 | 2024-05-29 11:30AM EDT | 90.00 | 6.50 | 4.20 | 6.10 | 0.00 | - | 6 | 41 | 28.33% |
| SJM260116P00095000 | 2024-05-28 2:19PM EDT | 95.00 | 7.60 | 6.90 | 7.40 | 0.00 | - | 51 | 82 | 27.18% |
| SJM260116P00100000 | 2024-05-30 10:32AM EDT | 100.00 | 9.70 | 8.50 | 9.10 | 0.00 | - | 15 | 44 | 26.45% |
| SJM260116P00105000 | 2024-05-23 11:11AM EDT | 105.00 | 10.50 | 10.20 | 10.90 | 0.00 | - | 1 | 210 | 25.46% |
| SJM260116P00110000 | 2024-05-30 12:13PM EDT | 110.00 | 14.15 | 12.20 | 13.00 | 0.00 | - | 1 | 107 | 24.57% |
| SJM260116P00115000 | 2024-05-21 11:27AM EDT | 115.00 | 14.07 | 14.50 | 15.40 | 0.00 | - | 148 | 160 | 23.77% |
| SJM260116P00120000 | 2024-05-30 3:27PM EDT | 120.00 | 19.50 | 16.20 | 18.10 | 0.00 | - | 10 | 13 | 23.02% |
| SJM260116P00125000 | 2024-03-14 10:39AM EDT | 125.00 | 15.50 | 22.00 | 23.90 | 0.00 | - | 2 | 15 | 27.34% |
| SJM260116P00130000 | 2024-03-20 11:09AM EDT | 130.00 | 16.30 | 21.80 | 22.70 | 0.00 | - | 4 | 17 | 18.32% |
| SJM260116P00135000 | 2024-04-12 12:18PM EDT | 135.00 | 27.82 | 24.50 | 27.00 | 0.00 | - | 10 | 11 | 18.97% |
| SJM260116P00140000 | 2024-05-06 9:35AM EDT | 140.00 | 30.00 | 28.50 | 31.40 | 0.00 | - | 10 | 30 | 19.50% |
| SJM260116P00150000 | 2024-01-30 3:24PM EDT | 150.00 | 24.60 | 31.70 | 34.50 | 0.00 | - | - | 1 | 0.00% |
| SJM260116P00160000 | 2024-05-14 9:52AM EDT | 160.00 | 44.30 | 46.10 | 51.00 | 0.00 | - | - | 4 | 24.76% |
© 2024 Yahoo. Tutti i diritti riservati.