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
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.407,53 +136,88 (+0,21%)
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 julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250718C00085000 | 2024-05-30 2:57PM EDT | 85.00 | 27.45 | 25.00 | 28.30 | 0.00 | - | 1 | 1 | 33.33% |
| SJM250718C00090000 | 2024-05-30 2:57PM EDT | 90.00 | 23.70 | 21.00 | 26.00 | 0.00 | - | 1 | 1 | 36.41% |
| SJM250718C00100000 | 2024-06-14 12:48PM EDT | 100.00 | 18.90 | 15.90 | 16.90 | 0.00 | - | 8 | 7 | 28.08% |
| SJM250718C00110000 | 2024-06-18 10:15AM EDT | 110.00 | 13.20 | 10.40 | 11.20 | 0.00 | - | 1 | 57 | 26.29% |
| SJM250718C00115000 | 2024-06-05 1:56PM EDT | 115.00 | 10.80 | 8.00 | 9.00 | 0.00 | - | 1 | 46 | 25.81% |
| SJM250718C00120000 | 2024-06-07 3:02PM EDT | 120.00 | 10.40 | 6.80 | 7.20 | 0.00 | - | 6 | 24 | 25.53% |
| SJM250718C00125000 | 2024-06-18 3:44PM EDT | 125.00 | 6.80 | 5.20 | 5.70 | 0.00 | - | 5 | 7 | 25.29% |
| SJM250718C00130000 | 2024-06-13 9:30AM EDT | 130.00 | 4.95 | 4.00 | 4.40 | 0.00 | - | 1 | 39 | 24.90% |
| SJM250718C00135000 | 2024-06-20 11:28AM EDT | 135.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 5 | 70 | 24.39% |
| SJM250718C00140000 | 2024-06-20 2:45PM EDT | 140.00 | 2.80 | 2.25 | 2.55 | 0.00 | - | 1 | 44 | 24.32% |
| SJM250718C00145000 | 2024-06-21 1:11PM EDT | 145.00 | 1.95 | 1.65 | 1.90 | -0.25 | -11.36% | 2 | 18 | 24.04% |
| SJM250718C00150000 | 2024-06-21 11:00AM EDT | 150.00 | 1.50 | 1.20 | 1.45 | -0.60 | -28.57% | 1 | 3 | 24.01% |
| SJM250718C00155000 | 2024-06-20 1:10PM EDT | 155.00 | 1.45 | 0.90 | 1.40 | 0.00 | - | 1 | 3 | 25.45% |
| SJM250718C00160000 | 2024-05-13 11:07AM EDT | 160.00 | 2.15 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 25.77% |
| SJM250718C00165000 | 2024-06-21 9:38AM EDT | 165.00 | 0.23 | 0.00 | 1.70 | -1.62 | -87.57% | 5 | 114 | 29.96% |
| SJM250718C00175000 | 2024-06-06 12:54PM EDT | 175.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 280 | 280 | 36.11% |
Opções de vendapara18 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250718P00055000 | 2024-05-16 12:54PM EDT | 55.00 | 0.55 | 0.05 | 0.40 | 0.00 | - | 4 | 49 | 36.38% |
| SJM250718P00065000 | 2024-05-09 10:59AM EDT | 65.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 56.53% |
| SJM250718P00070000 | 2024-06-21 3:27PM EDT | 70.00 | 1.15 | 1.05 | 1.30 | -0.01 | -0.86% | 10 | 5 | 32.51% |
| SJM250718P00075000 | 2024-04-18 3:51PM EDT | 75.00 | 2.23 | 1.55 | 1.75 | 0.00 | - | - | 3 | 30.96% |
| SJM250718P00080000 | 2024-06-14 10:15AM EDT | 80.00 | 2.00 | 2.00 | 2.30 | 0.00 | - | 10 | 30 | 29.35% |
| SJM250718P00085000 | 2024-06-06 3:48PM EDT | 85.00 | 2.45 | 2.80 | 3.10 | 0.00 | - | 10 | 45 | 28.19% |
| SJM250718P00090000 | 2024-06-13 11:48AM EDT | 90.00 | 3.63 | 3.70 | 4.10 | 0.00 | - | 1 | 76 | 27.03% |
| SJM250718P00095000 | 2024-06-20 12:29PM EDT | 95.00 | 4.63 | 5.00 | 5.30 | 0.00 | - | 1 | 28 | 25.79% |
| SJM250718P00100000 | 2024-06-10 11:01AM EDT | 100.00 | 5.73 | 6.50 | 6.90 | 0.00 | - | 1 | 20 | 24.91% |
| SJM250718P00105000 | 2024-06-12 3:47PM EDT | 105.00 | 7.70 | 8.40 | 8.80 | 0.00 | - | 2 | 74 | 23.98% |
| SJM250718P00110000 | 2024-06-20 12:57PM EDT | 110.00 | 9.83 | 10.60 | 11.10 | 0.00 | - | 1 | 26 | 23.19% |
| SJM250718P00115000 | 2024-06-18 9:30AM EDT | 115.00 | 10.88 | 13.20 | 13.80 | 0.00 | - | 1 | 5 | 22.48% |
| SJM250718P00120000 | 2024-06-06 10:56AM EDT | 120.00 | 13.00 | 15.90 | 17.10 | 0.00 | - | 1 | 48 | 22.32% |
| SJM250718P00125000 | 2024-06-04 10:24AM EDT | 125.00 | 19.20 | 18.80 | 22.00 | 0.00 | - | 1 | 7 | 25.32% |
| SJM250718P00130000 | 2024-06-04 12:08PM EDT | 130.00 | 23.10 | 22.50 | 26.00 | 0.00 | - | 1 | 4 | 25.71% |
| SJM250718P00135000 | 2024-05-31 1:17PM EDT | 135.00 | 27.10 | 25.00 | 30.00 | 0.00 | - | 1 | 5 | 25.58% |
| SJM250718P00140000 | 2024-05-20 12:22PM EDT | 140.00 | 27.20 | 26.70 | 30.80 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.