Deutsche Märkte öffnen in 3 Stunden 22 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.605,23 +4.173,22 (+6,79%) CMC Crypto 200
1.515,46 +161,05 (+11,89%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
The J. M. Smucker Company (SJM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240719C00060000 | 2024-05-16 1:46PM EDT | 60.00 | 56.40 | 53.30 | 56.00 | 0.00 | - | 58 | 133 | 85.06% |
| SJM240719C00065000 | 2024-03-20 10:55AM EDT | 65.00 | 59.70 | 47.70 | 52.40 | 0.00 | - | 1 | 1 | 88.09% |
| SJM240719C00085000 | 2024-02-14 12:22PM EDT | 85.00 | 40.89 | 35.90 | 39.80 | 0.00 | - | 4 | 4 | 125.35% |
| SJM240719C00095000 | 2023-12-08 10:33AM EDT | 95.00 | 27.70 | 34.60 | 37.40 | 0.00 | - | 1 | 9 | 151.49% |
| SJM240719C00100000 | 2024-05-15 9:55AM EDT | 100.00 | 16.19 | 14.10 | 17.00 | 0.00 | - | 1 | 3 | 45.46% |
| SJM240719C00105000 | 2024-05-02 1:32PM EDT | 105.00 | 10.91 | 11.20 | 13.00 | 0.00 | - | 1 | 45 | 41.99% |
| SJM240719C00110000 | 2024-05-20 3:13PM EDT | 110.00 | 7.90 | 7.00 | 8.00 | -1.20 | -13.19% | 3 | 59 | 30.79% |
| SJM240719C00115000 | 2024-05-20 1:49PM EDT | 115.00 | 5.30 | 4.60 | 4.80 | -0.01 | -0.19% | 9 | 366 | 27.71% |
| SJM240719C00120000 | 2024-05-20 3:59PM EDT | 120.00 | 2.65 | 2.50 | 2.70 | -0.77 | -22.51% | 25 | 404 | 26.62% |
| SJM240719C00125000 | 2024-05-20 3:43PM EDT | 125.00 | 1.35 | 1.25 | 1.40 | -0.15 | -10.00% | 26 | 349 | 26.07% |
| SJM240719C00130000 | 2024-05-20 3:42PM EDT | 130.00 | 0.68 | 0.60 | 0.70 | -0.22 | -24.44% | 7 | 477 | 26.10% |
| SJM240719C00135000 | 2024-05-20 3:32PM EDT | 135.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 85 | 223 | 28.05% |
| SJM240719C00140000 | 2024-04-24 3:21PM EDT | 140.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 71 | 177 | 36.72% |
| SJM240719C00145000 | 2024-05-02 11:27AM EDT | 145.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 9 | 265 | 41.24% |
| SJM240719C00150000 | 2024-05-10 10:09AM EDT | 150.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 8 | 26 | 45.48% |
| SJM240719C00155000 | 2024-04-22 11:07AM EDT | 155.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 22 | 49.51% |
| SJM240719C00160000 | 2024-03-14 12:38PM EDT | 160.00 | 0.39 | 0.10 | 0.75 | 0.00 | - | 12 | 27 | 53.30% |
| SJM240719C00165000 | 2024-01-23 3:08PM EDT | 165.00 | 0.55 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SJM240719C00170000 | 2024-03-19 3:12PM EDT | 170.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 3 | 17 | 53.52% |
| SJM240719C00180000 | 2024-03-22 12:21PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.89% |
| SJM240719C00185000 | 2024-04-03 2:56PM EDT | 185.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 75.22% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240719P00065000 | 2023-11-29 10:50AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| SJM240719P00070000 | 2024-01-12 4:03PM EDT | 70.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 5 | 7 | 58.59% |
| SJM240719P00075000 | 2024-04-18 11:01AM EDT | 75.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | 5 | 21 | 59.13% |
| SJM240719P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 34 | 41.60% |
| SJM240719P00085000 | 2024-04-15 10:36AM EDT | 85.00 | 0.47 | 0.05 | 0.80 | 0.00 | - | 1 | 25 | 52.83% |
| SJM240719P00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 43.95% |
| SJM240719P00095000 | 2024-05-20 1:10PM EDT | 95.00 | 0.20 | 0.20 | 0.40 | -0.15 | -42.86% | 1 | 121 | 30.86% |
| SJM240719P00100000 | 2024-05-20 2:48PM EDT | 100.00 | 0.55 | 0.55 | 0.60 | +0.02 | +3.77% | 2 | 125 | 26.66% |
| SJM240719P00105000 | 2024-05-20 2:05PM EDT | 105.00 | 1.10 | 1.15 | 1.50 | -0.03 | -2.65% | 5 | 410 | 26.99% |
| SJM240719P00110000 | 2024-05-20 3:44PM EDT | 110.00 | 2.40 | 2.40 | 2.55 | +0.25 | +11.63% | 23 | 370 | 24.11% |
| SJM240719P00115000 | 2024-05-20 3:19PM EDT | 115.00 | 4.40 | 4.40 | 4.70 | +0.49 | +12.53% | 90 | 407 | 23.45% |
| SJM240719P00120000 | 2024-05-20 3:56PM EDT | 120.00 | 7.40 | 7.30 | 8.50 | +0.50 | +7.25% | 103 | 252 | 27.28% |
| SJM240719P00125000 | 2024-05-20 12:31PM EDT | 125.00 | 10.90 | 11.10 | 12.00 | +0.30 | +2.83% | 14 | 130 | 25.42% |
| SJM240719P00130000 | 2024-04-15 1:47PM EDT | 130.00 | 20.10 | 16.00 | 17.10 | 0.00 | - | 1 | 133 | 32.62% |
| SJM240719P00135000 | 2024-02-27 12:08PM EDT | 135.00 | 14.48 | 9.80 | 13.70 | 0.00 | - | 1 | 43 | 0.00% |
| SJM240719P00140000 | 2024-02-20 10:38AM EDT | 140.00 | 16.60 | 15.40 | 17.30 | 0.00 | - | 55 | 80 | 0.00% |
| 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% |
