Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.431,23 +158,88 (+0,25%)
The J. M. Smucker Company (SJM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM241018C00095000 | 2024-05-06 3:58PM EDT | 95.00 | 19.70 | 17.40 | 20.50 | 0.00 | - | 2 | 2 | 54.27% |
| SJM241018C00100000 | 2024-06-18 2:13PM EDT | 100.00 | 14.80 | 11.40 | 13.50 | 0.00 | - | 3 | 14 | 35.76% |
| SJM241018C00105000 | 2024-06-21 10:03AM EDT | 105.00 | 9.40 | 8.00 | 8.40 | -0.90 | -8.74% | 1 | 142 | 26.34% |
| SJM241018C00110000 | 2024-06-20 2:46PM EDT | 110.00 | 5.69 | 5.30 | 5.60 | -0.47 | -7.63% | 7 | 365 | 25.12% |
| SJM241018C00115000 | 2024-06-20 3:24PM EDT | 115.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 3 | 395 | 24.23% |
| SJM241018C00120000 | 2024-06-21 3:44PM EDT | 120.00 | 2.05 | 1.80 | 2.05 | -1.10 | -34.92% | 111 | 387 | 23.58% |
| SJM241018C00125000 | 2024-06-21 10:23AM EDT | 125.00 | 1.40 | 0.95 | 2.15 | +0.10 | +7.69% | 15 | 621 | 29.16% |
| SJM241018C00130000 | 2024-06-21 1:59PM EDT | 130.00 | 0.70 | 0.50 | 0.70 | -0.41 | -36.94% | 7 | 692 | 23.83% |
| SJM241018C00135000 | 2024-06-21 9:49AM EDT | 135.00 | 0.48 | 0.25 | 0.40 | +0.11 | +29.73% | 2 | 392 | 24.07% |
| SJM241018C00140000 | 2024-06-21 1:59PM EDT | 140.00 | 0.30 | 0.10 | 0.50 | -0.63 | -67.74% | 7 | 246 | 28.42% |
| SJM241018C00145000 | 2024-06-13 10:26AM EDT | 145.00 | 0.23 | 0.05 | 0.50 | 0.00 | - | 2 | 3 | 31.37% |
| SJM241018C00150000 | 2024-06-13 10:08AM EDT | 150.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 35 | 34.16% |
| SJM241018C00155000 | 2024-05-16 2:56PM EDT | 155.00 | 0.48 | 0.05 | 1.40 | 0.00 | - | - | 1 | 46.34% |
| SJM241018C00160000 | 2024-04-30 9:46AM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 648 | 42.65% |
| SJM241018C00165000 | 2024-03-18 10:47AM EDT | 165.00 | 0.70 | 0.05 | 0.55 | 0.00 | - | 8 | 9 | 42.48% |
| SJM241018C00170000 | 2024-03-01 2:03PM EDT | 170.00 | 0.58 | 0.50 | 1.30 | 0.00 | - | 10 | 10 | 53.64% |
| SJM241018C00175000 | 2024-04-23 2:46PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM241018P00065000 | 2024-03-05 10:37AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 10 | 54.05% |
| SJM241018P00070000 | 2024-06-20 9:30AM EDT | 70.00 | 0.17 | 0.05 | 0.15 | -0.03 | -15.00% | 9 | 30 | 38.23% |
| SJM241018P00075000 | 2024-06-05 12:52PM EDT | 75.00 | 0.19 | 0.05 | 1.20 | 0.00 | - | 15 | 24 | 50.61% |
| SJM241018P00080000 | 2024-06-20 9:30AM EDT | 80.00 | 0.38 | 0.10 | 0.30 | -0.07 | -15.56% | 3 | 35 | 31.59% |
| SJM241018P00085000 | 2024-06-21 9:47AM EDT | 85.00 | 0.38 | 0.35 | 0.50 | -0.02 | -5.00% | 2 | 63 | 29.40% |
| SJM241018P00090000 | 2024-06-20 2:45PM EDT | 90.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 5 | 295 | 27.48% |
| SJM241018P00095000 | 2024-06-21 11:41AM EDT | 95.00 | 1.15 | 1.20 | 1.35 | 0.00 | - | 1 | 2,044 | 25.17% |
| SJM241018P00100000 | 2024-06-21 11:40AM EDT | 100.00 | 2.09 | 1.95 | 2.90 | +0.04 | +1.95% | 5 | 162 | 26.75% |
| SJM241018P00105000 | 2024-06-21 3:13PM EDT | 105.00 | 3.60 | 3.70 | 4.00 | +0.20 | +5.88% | 54 | 213 | 23.37% |
| SJM241018P00110000 | 2024-06-21 12:47PM EDT | 110.00 | 5.60 | 5.90 | 6.20 | +0.20 | +3.70% | 18 | 96 | 22.30% |
| SJM241018P00115000 | 2024-06-21 2:24PM EDT | 115.00 | 8.00 | 8.60 | 9.50 | -0.30 | -3.61% | 34 | 58 | 22.95% |
| SJM241018P00120000 | 2024-06-14 1:39PM EDT | 120.00 | 10.64 | 12.30 | 13.50 | 0.00 | - | 2 | 64 | 24.35% |
| SJM241018P00125000 | 2024-06-14 11:28AM EDT | 125.00 | 14.69 | 15.50 | 18.70 | 0.00 | - | 2 | 78 | 30.52% |
| SJM241018P00130000 | 2024-06-06 10:17AM EDT | 130.00 | 15.01 | 19.30 | 23.50 | 0.00 | - | 10 | 25 | 34.05% |
| SJM241018P00135000 | 2024-05-20 3:28PM EDT | 135.00 | 21.00 | 20.80 | 24.30 | 0.00 | - | 5 | 24 | 0.00% |
| SJM241018P00145000 | 2024-02-21 11:02AM EDT | 145.00 | 21.70 | 21.60 | 22.20 | 0.00 | - | - | 0 | 0.00% |
| SJM241018P00155000 | 2024-02-20 12:21PM EDT | 155.00 | 29.50 | 29.30 | 33.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.