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
64.400,36 +145,68 (+0,23%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116C00080000 | 2024-04-22 1:45PM EDT | 80.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SJM260116C00090000 | 2024-06-20 9:30AM EDT | 90.00 | 24.83 | 24.20 | 25.30 | 0.00 | - | 4 | 10 | 28.42% |
| SJM260116C00095000 | 2024-03-21 12:25PM EDT | 95.00 | 35.10 | 26.90 | 28.20 | 0.00 | - | - | 2 | 41.02% |
| SJM260116C00100000 | 2024-04-15 11:11AM EDT | 100.00 | 20.97 | 23.50 | 26.40 | 0.00 | - | 1 | 2 | 42.24% |
| SJM260116C00105000 | 2024-04-23 10:49AM EDT | 105.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SJM260116C00110000 | 2024-06-17 1:36PM EDT | 110.00 | 15.88 | 12.10 | 13.70 | 0.00 | - | 6 | 20 | 26.34% |
| SJM260116C00115000 | 2024-05-30 10:01AM EDT | 115.00 | 12.50 | 10.80 | 11.50 | 0.00 | - | 1 | 153 | 25.92% |
| SJM260116C00120000 | 2024-06-21 9:38AM EDT | 120.00 | 10.48 | 7.50 | 9.60 | -0.62 | -5.59% | 5 | 19 | 25.59% |
| SJM260116C00125000 | 2024-06-12 2:01PM EDT | 125.00 | 9.00 | 7.40 | 7.80 | 0.00 | - | 8 | 9 | 24.99% |
| SJM260116C00130000 | 2024-06-21 12:18PM EDT | 130.00 | 6.50 | 6.00 | 6.40 | -1.70 | -20.73% | 1 | 6 | 24.72% |
| SJM260116C00135000 | 2024-06-21 3:35PM EDT | 135.00 | 4.40 | 4.80 | 7.10 | -2.10 | -32.31% | 2 | 24 | 28.38% |
| SJM260116C00140000 | 2024-06-21 12:19PM EDT | 140.00 | 4.20 | 3.90 | 4.30 | -0.50 | -10.64% | 6 | 134 | 24.42% |
| SJM260116C00145000 | 2024-06-17 1:29PM EDT | 145.00 | 4.30 | 3.10 | 3.50 | 0.00 | - | 1 | 32 | 24.30% |
| SJM260116C00150000 | 2024-06-18 9:41AM EDT | 150.00 | 3.80 | 2.15 | 3.00 | 0.00 | - | 2 | 230 | 24.63% |
| SJM260116C00155000 | 2024-06-07 11:45AM EDT | 155.00 | 4.20 | 1.95 | 2.50 | 0.00 | - | 9 | 13 | 24.71% |
| SJM260116C00160000 | 2024-06-13 10:40AM EDT | 160.00 | 2.00 | 1.35 | 2.15 | 0.00 | - | 1 | 4 | 25.02% |
| SJM260116C00165000 | 2024-06-13 9:30AM EDT | 165.00 | 2.17 | 1.05 | 1.80 | 0.00 | - | 1 | 1 | 25.12% |
| SJM260116C00170000 | 2024-05-22 10:03AM EDT | 170.00 | 2.15 | 1.10 | 1.50 | 0.00 | - | 3 | 4 | 25.17% |
| SJM260116C00175000 | 2024-06-21 2:48PM EDT | 175.00 | 1.10 | 0.85 | 1.25 | -1.21 | -52.38% | 2 | 6 | 25.23% |
| SJM260116C00180000 | 2024-06-21 3:49PM EDT | 180.00 | 0.85 | 0.70 | 1.05 | -0.25 | -22.73% | 2 | 2 | 25.33% |
| 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 | 29.04% |
| SJM260116C00195000 | 2024-05-15 11:44AM EDT | 195.00 | 0.67 | 0.25 | 2.10 | 0.00 | - | 1 | 1 | 32.95% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116P00055000 | 2024-06-21 3:50PM EDT | 55.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 4 | 131 | 33.96% |
| SJM260116P00060000 | 2024-06-06 12:17PM EDT | 60.00 | 0.85 | 0.85 | 1.20 | 0.00 | - | 1 | 149 | 33.63% |
| SJM260116P00065000 | 2024-06-14 3:22PM EDT | 65.00 | 1.35 | 1.20 | 1.70 | 0.00 | - | 2 | 26 | 32.72% |
| SJM260116P00070000 | 2024-05-30 2:00PM EDT | 70.00 | 2.64 | 1.70 | 2.15 | 0.00 | - | 2 | 9 | 31.01% |
| SJM260116P00075000 | 2024-06-11 9:51AM EDT | 75.00 | 2.52 | 2.35 | 2.75 | 0.00 | - | 5 | 16 | 29.58% |
| SJM260116P00080000 | 2024-06-07 12:12PM EDT | 80.00 | 3.15 | 3.00 | 3.50 | 0.00 | - | 2 | 34 | 28.28% |
| SJM260116P00085000 | 2024-04-16 11:30AM EDT | 85.00 | 5.30 | 3.90 | 4.30 | 0.00 | - | 2 | 20 | 26.73% |
| SJM260116P00090000 | 2024-05-29 11:30AM EDT | 90.00 | 6.50 | 5.20 | 5.70 | 0.00 | - | 6 | 41 | 26.31% |
| SJM260116P00095000 | 2024-06-06 3:50PM EDT | 95.00 | 5.80 | 6.70 | 7.40 | 0.00 | - | 1 | 163 | 25.95% |
| SJM260116P00100000 | 2024-06-20 10:11AM EDT | 100.00 | 7.93 | 8.40 | 8.90 | 0.00 | - | 1 | 53 | 24.63% |
| SJM260116P00105000 | 2024-06-10 12:18PM EDT | 105.00 | 9.60 | 10.30 | 11.10 | 0.00 | - | 3 | 234 | 24.20% |
| SJM260116P00110000 | 2024-06-04 1:24PM EDT | 110.00 | 12.60 | 12.50 | 13.90 | 0.00 | - | 1 | 108 | 24.34% |
| SJM260116P00115000 | 2024-06-06 10:03AM EDT | 115.00 | 13.40 | 15.20 | 15.80 | 0.00 | - | 1 | 161 | 22.27% |
| SJM260116P00120000 | 2024-05-30 3:27PM EDT | 120.00 | 19.50 | 16.00 | 18.90 | 0.00 | - | 10 | 13 | 21.88% |
| SJM260116P00125000 | 2024-06-06 10:00AM EDT | 125.00 | 18.20 | 19.00 | 24.00 | 0.00 | - | 1 | 16 | 24.83% |
| SJM260116P00130000 | 2024-03-20 11:09AM EDT | 130.00 | 16.30 | 21.80 | 22.70 | 0.00 | - | 4 | 17 | 13.27% |
| SJM260116P00135000 | 2024-04-12 12:18PM EDT | 135.00 | 27.82 | 24.50 | 27.00 | 0.00 | - | 10 | 11 | 12.50% |
| SJM260116P00140000 | 2024-05-06 9:35AM EDT | 140.00 | 30.00 | 29.50 | 34.50 | 0.00 | - | 10 | 30 | 21.84% |
| 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 | 47.00 | 51.50 | 0.00 | - | - | 0 | 15.53% |
© 2024 Yahoo. Todos os direitos reservados.