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
64.444,71 +258,41 (+0,40%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250117C00055000 | 2024-05-17 2:09PM EDT | 55.00 | 61.30 | 55.40 | 58.90 | 0.00 | - | 1 | 1 | 83.98% |
| SJM250117C00060000 | 2024-05-16 2:04PM EDT | 60.00 | 56.03 | 50.50 | 54.30 | 0.00 | - | 2 | 2 | 77.17% |
| SJM250117C00065000 | 2023-10-30 11:04AM EDT | 65.00 | 48.80 | 43.00 | 47.50 | 0.00 | - | - | 1 | 52.76% |
| SJM250117C00075000 | 2023-12-15 1:25PM EDT | 75.00 | 50.70 | 53.00 | 58.00 | 0.00 | - | 4 | 4 | 137.99% |
| SJM250117C00080000 | 2023-09-08 1:10PM EDT | 80.00 | 62.30 | 36.90 | 40.00 | 0.00 | - | 2 | 2 | 75.53% |
| SJM250117C00085000 | 2024-06-21 3:55PM EDT | 85.00 | 25.60 | 24.40 | 26.30 | -1.00 | -3.76% | 1 | 18 | 35.97% |
| SJM250117C00090000 | 2024-06-13 12:40PM EDT | 90.00 | 22.40 | 20.90 | 23.40 | 0.00 | - | 1 | 2 | 39.46% |
| SJM250117C00095000 | 2024-06-07 3:51PM EDT | 95.00 | 22.87 | 15.20 | 17.70 | 0.00 | - | 1 | 25 | 30.30% |
| SJM250117C00100000 | 2024-06-20 2:14PM EDT | 100.00 | 14.50 | 13.30 | 13.90 | 0.00 | - | 1 | 50 | 28.25% |
| SJM250117C00105000 | 2024-06-21 12:12PM EDT | 105.00 | 10.70 | 9.60 | 10.50 | -0.30 | -2.73% | 10 | 53 | 26.46% |
| SJM250117C00110000 | 2024-06-20 1:43PM EDT | 110.00 | 8.60 | 7.50 | 7.80 | 0.00 | - | 1 | 63 | 25.58% |
| SJM250117C00115000 | 2024-06-13 1:32PM EDT | 115.00 | 6.50 | 5.30 | 5.60 | 0.00 | - | 10 | 168 | 24.84% |
| SJM250117C00120000 | 2024-06-21 11:54AM EDT | 120.00 | 3.90 | 3.50 | 3.80 | -1.40 | -26.42% | 2 | 230 | 23.94% |
| SJM250117C00125000 | 2024-06-21 11:07AM EDT | 125.00 | 2.75 | 2.30 | 2.75 | -0.02 | -0.72% | 20 | 404 | 24.27% |
| SJM250117C00130000 | 2024-06-20 9:38AM EDT | 130.00 | 2.15 | 1.45 | 1.70 | 0.00 | - | 100 | 247 | 23.33% |
| SJM250117C00135000 | 2024-06-12 10:33AM EDT | 135.00 | 1.53 | 0.95 | 1.20 | 0.00 | - | 1 | 201 | 23.72% |
| SJM250117C00140000 | 2024-06-13 12:52PM EDT | 140.00 | 0.88 | 0.55 | 0.85 | 0.00 | - | 5 | 152 | 24.13% |
| SJM250117C00145000 | 2024-06-07 3:23PM EDT | 145.00 | 1.10 | 0.35 | 1.65 | 0.00 | - | 1 | 68 | 31.54% |
| SJM250117C00150000 | 2024-06-20 2:21PM EDT | 150.00 | 0.50 | 0.25 | 0.85 | 0.00 | - | 5 | 120 | 28.76% |
| SJM250117C00155000 | 2024-06-21 12:58PM EDT | 155.00 | 0.44 | 0.20 | 0.65 | -0.38 | -46.34% | 1 | 970 | 29.15% |
| SJM250117C00160000 | 2024-06-17 3:44PM EDT | 160.00 | 0.48 | 0.30 | 0.60 | 0.00 | - | 1 | 254 | 30.62% |
| SJM250117C00165000 | 2024-06-06 3:17PM EDT | 165.00 | 0.34 | 0.15 | 0.80 | 0.00 | - | 59 | 90 | 34.40% |
| SJM250117C00170000 | 2024-04-16 3:50PM EDT | 170.00 | 0.44 | 0.40 | 1.00 | 0.00 | - | 14 | 62 | 37.99% |
| SJM250117C00175000 | 2024-06-06 1:49PM EDT | 175.00 | 0.28 | 0.10 | 2.15 | 0.00 | - | 4 | 117 | 47.69% |
| SJM250117C00180000 | 2024-05-14 11:45AM EDT | 180.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 39.19% |
| SJM250117C00185000 | 2024-06-14 9:37AM EDT | 185.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 13 | 684 | 37.87% |
| SJM250117C00190000 | 2024-06-21 9:39AM EDT | 190.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 332 | 35.25% |
| SJM250117C00195000 | 2024-05-14 11:45AM EDT | 195.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 43.82% |
| SJM250117C00200000 | 2024-05-14 11:45AM EDT | 200.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 2 | 7 | 42.16% |
| SJM250117C00210000 | 2024-04-17 12:44PM EDT | 210.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 13 | 44.78% |
| SJM250117C00220000 | 2024-04-17 12:43PM EDT | 220.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 234 | 49.34% |
| SJM250117C00230000 | 2024-05-08 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 25.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250117P00055000 | 2024-06-12 10:23AM EDT | 55.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 135 | 40.14% |
| SJM250117P00060000 | 2024-04-03 11:03AM EDT | 60.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 7 | 54 | 46.88% |
| SJM250117P00065000 | 2024-04-16 3:49PM EDT | 65.00 | 0.60 | 0.15 | 0.40 | 0.00 | - | 3 | 63 | 38.92% |
| SJM250117P00070000 | 2024-05-09 3:54PM EDT | 70.00 | 0.61 | 0.10 | 0.35 | 0.00 | - | 1 | 67 | 33.20% |
| SJM250117P00075000 | 2024-06-05 1:42PM EDT | 75.00 | 0.70 | 0.25 | 0.75 | 0.00 | - | 6 | 93 | 33.79% |
| SJM250117P00080000 | 2024-06-11 10:47AM EDT | 80.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 1 | 61 | 30.35% |
| SJM250117P00085000 | 2024-06-21 2:38PM EDT | 85.00 | 1.10 | 1.15 | 1.30 | +0.10 | +10.00% | 11 | 122 | 28.46% |
| SJM250117P00090000 | 2024-06-14 1:20PM EDT | 90.00 | 1.52 | 1.70 | 1.90 | 0.00 | - | 1 | 128 | 26.82% |
| SJM250117P00095000 | 2024-06-21 3:25PM EDT | 95.00 | 2.55 | 2.60 | 2.75 | +0.10 | +4.08% | 15 | 93 | 25.28% |
| SJM250117P00100000 | 2024-06-17 3:57PM EDT | 100.00 | 3.16 | 3.80 | 4.10 | 0.00 | - | 5 | 191 | 24.43% |
| SJM250117P00105000 | 2024-06-21 3:44PM EDT | 105.00 | 5.50 | 5.50 | 5.80 | +0.20 | +3.77% | 23 | 219 | 23.31% |
| SJM250117P00110000 | 2024-06-21 2:26PM EDT | 110.00 | 7.20 | 5.80 | 8.10 | 0.00 | - | 72 | 381 | 22.55% |
| SJM250117P00115000 | 2024-06-17 12:32PM EDT | 115.00 | 8.75 | 10.20 | 11.30 | 0.00 | - | 20 | 349 | 22.99% |
| SJM250117P00120000 | 2024-06-13 1:41PM EDT | 120.00 | 12.60 | 11.80 | 14.30 | 0.00 | - | 9 | 144 | 21.20% |
| SJM250117P00125000 | 2024-05-15 10:49AM EDT | 125.00 | 14.60 | 14.50 | 17.20 | 0.00 | - | 1 | 339 | 16.21% |
| SJM250117P00130000 | 2024-06-07 11:32AM EDT | 130.00 | 16.00 | 20.00 | 23.20 | 0.00 | - | 1 | 204 | 24.28% |
| SJM250117P00135000 | 2024-02-07 4:11PM EDT | 135.00 | 12.50 | 18.70 | 19.30 | 0.00 | - | 4 | 102 | 0.00% |
| SJM250117P00140000 | 2024-02-08 3:07PM EDT | 140.00 | 15.70 | 22.20 | 23.60 | 0.00 | - | 1 | 23 | 0.00% |
| SJM250117P00145000 | 2024-04-18 12:13PM EDT | 145.00 | 35.10 | 28.80 | 32.10 | 0.00 | - | 6 | 21 | 0.00% |
| SJM250117P00150000 | 2024-01-02 11:46AM EDT | 150.00 | 24.30 | 20.10 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117P00155000 | 2024-02-21 11:01AM EDT | 155.00 | 30.60 | 30.90 | 32.70 | 0.00 | - | 11 | 11 | 0.00% |
| SJM250117P00160000 | 2024-05-06 9:30AM EDT | 160.00 | 46.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SJM250117P00165000 | 2022-12-08 4:39PM EDT | 165.00 | 21.90 | 15.50 | 20.20 | 0.00 | - | - | 2 | 0.00% |
| SJM250117P00170000 | 2022-12-08 3:06PM EDT | 170.00 | 24.80 | 18.00 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| SJM250117P00190000 | 2022-11-11 11:13AM EDT | 190.00 | 50.10 | 35.50 | 40.50 | 0.00 | - | 3 | 3 | 0.00% |
| SJM250117P00195000 | 2023-02-03 10:57AM EDT | 195.00 | 48.70 | 42.20 | 46.40 | 0.00 | - | 3 | 0 | 0.00% |
| SJM250117P00210000 | 2023-01-18 11:01AM EDT | 210.00 | 57.20 | 57.50 | 62.50 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117P00230000 | 2023-05-25 11:12AM EDT | 230.00 | 81.80 | 77.50 | 82.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.