Deutsche Märkte öffnen in 2 Stunden 1 Minuten
Nikkei 225
39.040,02 -29,66 (-0,08%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.276,12 +3.472,38 (+5,62%) CMC Crypto 200
1.527,37 +172,96 (+12,77%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250117C00055000 | 2024-05-17 2:09PM EDT | 55.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117C00060000 | 2024-05-16 2:04PM EDT | 60.00 | 56.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SJM250117C00065000 | 2023-10-30 11:04AM EDT | 65.00 | 48.80 | 43.00 | 47.50 | 0.00 | - | - | 1 | 0.00% |
| SJM250117C00075000 | 2023-12-15 1:25PM EDT | 75.00 | 50.70 | 53.00 | 58.00 | 0.00 | - | 4 | 4 | 109.39% |
| SJM250117C00080000 | 2023-09-08 1:10PM EDT | 80.00 | 62.30 | 36.90 | 40.00 | 0.00 | - | 2 | 2 | 50.51% |
| SJM250117C00085000 | 2024-04-10 3:56PM EDT | 85.00 | 31.57 | 30.20 | 33.40 | 0.00 | - | 1 | 13 | 44.34% |
| SJM250117C00090000 | 2023-11-30 2:28PM EDT | 90.00 | 24.50 | 36.90 | 41.50 | 0.00 | - | - | 1 | 77.56% |
| SJM250117C00095000 | 2024-05-15 2:24PM EDT | 95.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SJM250117C00100000 | 2024-05-07 3:22PM EDT | 100.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SJM250117C00105000 | 2024-05-20 9:54AM EDT | 105.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SJM250117C00110000 | 2024-04-24 10:16AM EDT | 110.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117C00115000 | 2024-05-20 2:40PM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SJM250117C00120000 | 2024-05-20 11:57AM EDT | 120.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SJM250117C00125000 | 2024-05-16 12:27PM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SJM250117C00130000 | 2024-05-16 3:52PM EDT | 130.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SJM250117C00135000 | 2024-05-15 1:11PM EDT | 135.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250117C00140000 | 2024-05-16 10:27AM EDT | 140.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SJM250117C00145000 | 2024-05-07 3:51PM EDT | 145.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SJM250117C00150000 | 2024-05-17 9:46AM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250117C00155000 | 2024-04-25 10:25AM EDT | 155.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SJM250117C00160000 | 2024-04-30 12:39PM EDT | 160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250117C00165000 | 2024-04-16 12:07PM EDT | 165.00 | 0.49 | 0.50 | 0.60 | 0.00 | - | 3 | 31 | 27.08% |
| SJM250117C00170000 | 2024-04-16 3:50PM EDT | 170.00 | 0.44 | 0.40 | 1.00 | 0.00 | - | 14 | 62 | 31.97% |
| SJM250117C00175000 | 2024-03-11 11:52AM EDT | 175.00 | 0.90 | 0.20 | 1.70 | 0.00 | - | 2 | 121 | 38.14% |
| SJM250117C00180000 | 2024-05-14 11:45AM EDT | 180.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SJM250117C00185000 | 2024-05-17 9:37AM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SJM250117C00190000 | 2024-05-14 11:45AM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SJM250117C00195000 | 2024-05-14 11:45AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SJM250117C00200000 | 2024-05-14 11:45AM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SJM250117C00210000 | 2024-04-17 12:44PM EDT | 210.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 13 | 38.77% |
| SJM250117C00220000 | 2024-04-17 12:43PM EDT | 220.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 234 | 42.93% |
| SJM250117C00230000 | 2024-05-08 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250117P00055000 | 2024-05-09 11:27AM EDT | 55.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SJM250117P00060000 | 2024-04-03 11:03AM EDT | 60.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 7 | 54 | 46.29% |
| SJM250117P00065000 | 2024-04-16 3:49PM EDT | 65.00 | 0.60 | 0.15 | 0.40 | 0.00 | - | 3 | 63 | 38.84% |
| SJM250117P00070000 | 2024-05-09 3:54PM EDT | 70.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SJM250117P00075000 | 2024-05-08 3:40PM EDT | 75.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SJM250117P00080000 | 2024-05-09 2:41PM EDT | 80.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SJM250117P00085000 | 2024-05-10 10:41AM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250117P00090000 | 2024-05-17 9:46AM EDT | 90.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250117P00095000 | 2024-05-09 3:26PM EDT | 95.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250117P00100000 | 2024-05-20 10:51AM EDT | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SJM250117P00105000 | 2024-05-20 3:50PM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SJM250117P00110000 | 2024-05-13 10:07AM EDT | 110.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SJM250117P00115000 | 2024-05-16 2:03PM EDT | 115.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| SJM250117P00120000 | 2024-05-07 12:19PM EDT | 120.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117P00125000 | 2024-05-15 10:49AM EDT | 125.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117P00130000 | 2024-05-17 12:17PM EDT | 130.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 24.30% |
| 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% |
