Deutsche Märkte schließen in 8 Stunden 7 Minuten
DAX
18.733,22 -35,74 (-0,19%) Euro Stoxx 50
5.054,63 -19,71 (-0,39%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.417,40 -21,10 (-0,87%) EUR/USD
1,0867 +0,0006 (+0,05%) Bitcoin EUR
65.402,89 +4.021,65 (+6,55%)
The J. M. Smucker Company (SJM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250718C00110000 | 2024-04-19 9:30AM EDT | 110.00 | 13.93 | 16.10 | 16.70 | 0.00 | - | 1 | 1 | 30.07% |
| SJM250718C00115000 | 2024-05-02 11:09AM EDT | 115.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| SJM250718C00120000 | 2024-05-20 10:45AM EDT | 120.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SJM250718C00125000 | 2024-05-20 11:57AM EDT | 125.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SJM250718C00130000 | 2024-04-12 10:41AM EDT | 130.00 | 6.40 | 6.90 | 7.30 | 0.00 | - | 1 | 1 | 26.28% |
| SJM250718C00135000 | 2024-05-08 11:01AM EDT | 135.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SJM250718C00140000 | 2024-05-20 10:51AM EDT | 140.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SJM250718C00145000 | 2024-05-16 10:27AM EDT | 145.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SJM250718C00150000 | 2024-05-20 10:32AM EDT | 150.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250718C00155000 | 2024-04-30 9:50AM EDT | 155.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SJM250718C00160000 | 2024-05-13 11:07AM EDT | 160.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250718C00165000 | 2024-04-29 9:56AM EDT | 165.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SJM250718C00175000 | 2024-05-09 10:54AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250718P00055000 | 2024-05-16 12:54PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SJM250718P00065000 | 2024-05-09 10:59AM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SJM250718P00070000 | 2024-04-10 3:21PM EDT | 70.00 | 1.50 | 1.15 | 1.35 | 0.00 | - | - | 2 | 33.95% |
| SJM250718P00075000 | 2024-04-18 3:51PM EDT | 75.00 | 2.23 | 1.55 | 1.75 | 0.00 | - | - | 3 | 32.30% |
| SJM250718P00080000 | 2024-05-16 10:59AM EDT | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250718P00085000 | 2024-05-20 10:25AM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SJM250718P00090000 | 2024-05-02 10:32AM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250718P00095000 | 2024-04-23 12:34PM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SJM250718P00100000 | 2024-04-12 12:31PM EDT | 100.00 | 7.60 | 5.70 | 6.20 | 0.00 | - | 15 | 15 | 26.23% |
| SJM250718P00105000 | 2024-05-15 9:50AM EDT | 105.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SJM250718P00110000 | 2024-05-17 10:19AM EDT | 110.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SJM250718P00115000 | 2024-05-09 10:12AM EDT | 115.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250718P00120000 | 2024-05-07 12:19PM EDT | 120.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250718P00125000 | 2024-05-01 12:33PM EDT | 125.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SJM250718P00130000 | 2024-05-07 10:49AM EDT | 130.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SJM250718P00135000 | 2024-05-17 12:22PM EDT | 135.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250718P00140000 | 2024-05-20 12:22PM EDT | 140.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
