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
64.421,89 +178,34 (+0,28%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240719C00060000 | 2024-05-16 1:46PM EDT | 60.00 | 56.40 | 50.10 | 53.30 | 0.00 | - | 58 | 133 | 200.29% |
| SJM240719C00065000 | 2024-03-20 10:55AM EDT | 65.00 | 59.70 | 47.70 | 52.40 | 0.00 | - | 1 | 1 | 237.11% |
| SJM240719C00085000 | 2024-06-14 12:54PM EDT | 85.00 | 27.21 | 22.00 | 26.30 | 0.00 | - | 3 | 3 | 59.96% |
| SJM240719C00095000 | 2024-06-04 10:04AM EDT | 95.00 | 16.78 | 12.00 | 16.50 | 0.00 | - | 10 | 19 | 70.90% |
| SJM240719C00100000 | 2024-06-10 11:02AM EDT | 100.00 | 13.80 | 9.20 | 11.50 | 0.00 | - | 1 | 3 | 54.86% |
| SJM240719C00105000 | 2024-06-21 12:20PM EDT | 105.00 | 5.30 | 3.00 | 5.30 | -1.24 | -18.96% | 6 | 137 | 26.78% |
| SJM240719C00110000 | 2024-06-21 3:52PM EDT | 110.00 | 2.19 | 2.00 | 2.15 | -0.52 | -19.19% | 1,154 | 564 | 23.19% |
| SJM240719C00115000 | 2024-06-21 3:37PM EDT | 115.00 | 0.68 | 0.50 | 0.65 | -0.27 | -28.42% | 150 | 1,419 | 22.36% |
| SJM240719C00120000 | 2024-06-21 3:34PM EDT | 120.00 | 0.20 | 0.15 | 0.20 | -0.08 | -28.57% | 30 | 914 | 23.73% |
| SJM240719C00125000 | 2024-06-21 3:38PM EDT | 125.00 | 0.10 | 0.00 | 0.25 | -0.03 | -23.08% | 3 | 538 | 32.47% |
| SJM240719C00130000 | 2024-06-21 12:28PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 9 | 1,247 | 30.08% |
| SJM240719C00135000 | 2024-06-14 2:25PM EDT | 135.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 20 | 172 | 52.83% |
| SJM240719C00140000 | 2024-04-24 3:21PM EDT | 140.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 71 | 177 | 47.46% |
| SJM240719C00145000 | 2024-06-11 11:31AM EDT | 145.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 259 | 57.42% |
| SJM240719C00150000 | 2024-05-10 10:09AM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 67.53% |
| SJM240719C00155000 | 2024-04-22 11:07AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SJM240719C00160000 | 2024-06-03 1:24PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 27 | 53.91% |
| SJM240719C00165000 | 2024-01-23 3:08PM EDT | 165.00 | 0.55 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 62.11% |
| SJM240719C00170000 | 2024-03-19 3:12PM EDT | 170.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 3 | 17 | 79.10% |
| SJM240719C00180000 | 2024-03-22 12:21PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 96.24% |
| SJM240719C00185000 | 2024-04-03 2:56PM EDT | 185.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 121.97% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240719P00065000 | 2023-11-29 10:50AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| SJM240719P00070000 | 2024-01-12 4:03PM EDT | 70.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 5 | 7 | 79.88% |
| SJM240719P00075000 | 2024-06-10 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 21 | 62.11% |
| SJM240719P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 34 | 69.92% |
| SJM240719P00085000 | 2024-06-17 11:46AM EDT | 85.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 5 | 27 | 54.98% |
| SJM240719P00090000 | 2024-06-21 2:28PM EDT | 90.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 15 | 59 | 36.04% |
| SJM240719P00095000 | 2024-06-21 3:30PM EDT | 95.00 | 0.12 | 0.05 | 0.20 | -0.01 | -7.69% | 16 | 135 | 31.01% |
| SJM240719P00100000 | 2024-06-21 3:58PM EDT | 100.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 45 | 210 | 24.51% |
| SJM240719P00105000 | 2024-06-21 3:59PM EDT | 105.00 | 1.00 | 0.95 | 1.10 | +0.15 | +17.65% | 23 | 504 | 21.85% |
| SJM240719P00110000 | 2024-06-21 3:59PM EDT | 110.00 | 3.00 | 2.85 | 3.00 | +0.50 | +20.00% | 58 | 586 | 19.31% |
| SJM240719P00115000 | 2024-06-21 3:23PM EDT | 115.00 | 6.00 | 5.80 | 6.80 | +0.56 | +10.29% | 25 | 533 | 20.39% |
| SJM240719P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 7.95 | 9.30 | 12.00 | 0.00 | - | 1 | 410 | 33.01% |
| SJM240719P00125000 | 2024-06-13 2:37PM EDT | 125.00 | 14.00 | 14.00 | 18.50 | 0.00 | - | 97 | 54 | 61.55% |
| SJM240719P00130000 | 2024-06-06 9:50AM EDT | 130.00 | 14.30 | 20.70 | 22.60 | 0.00 | - | 1 | 0 | 59.47% |
| SJM240719P00135000 | 2024-06-03 1:12PM EDT | 135.00 | 23.25 | 24.10 | 28.50 | 0.00 | - | 1 | 1 | 79.96% |
| SJM240719P00140000 | 2024-05-30 3:59PM EDT | 140.00 | 31.53 | 29.00 | 33.50 | 0.00 | - | 5 | 0 | 88.11% |
| SJM240719P00145000 | 2024-02-08 2:11PM EDT | 145.00 | 15.80 | 25.20 | 26.10 | 0.00 | - | 2 | 3 | 0.00% |
| SJM240719P00150000 | 2024-02-08 12:31PM EDT | 150.00 | 20.00 | 28.30 | 32.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.