Deutsche Märkte öffnen in 8 Stunden 27 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.200,03 +3.043,62 (+4,98%) CMC Crypto 200
1.490,27 +135,85 (+10,04%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116C00080000 | 2024-04-22 1:45PM EDT | 80.00 | 40.50 | 37.40 | 39.00 | 0.00 | - | 5 | 4 | 33.52% |
| SJM260116C00090000 | 2024-04-03 1:32PM EDT | 90.00 | 36.00 | 28.50 | 29.70 | 0.00 | - | 1 | 1 | 27.64% |
| SJM260116C00095000 | 2024-03-21 12:25PM EDT | 95.00 | 35.10 | 26.90 | 28.20 | 0.00 | - | - | 2 | 31.51% |
| SJM260116C00100000 | 2024-04-15 11:11AM EDT | 100.00 | 20.97 | 23.50 | 26.40 | 0.00 | - | 1 | 2 | 33.61% |
| SJM260116C00105000 | 2024-04-23 10:49AM EDT | 105.00 | 22.09 | 20.10 | 21.30 | 0.00 | - | 5 | 4 | 28.92% |
| SJM260116C00110000 | 2024-05-17 9:41AM EDT | 110.00 | 18.75 | 17.90 | 18.60 | 0.00 | - | 3 | 10 | 28.49% |
| SJM260116C00115000 | 2024-05-07 10:03AM EDT | 115.00 | 14.70 | 14.40 | 16.80 | 0.00 | - | 1 | 4 | 29.22% |
| SJM260116C00120000 | 2024-05-20 11:30AM EDT | 120.00 | 13.90 | 12.60 | 16.00 | +0.20 | +1.46% | 1 | 9 | 31.24% |
| SJM260116C00125000 | 2024-05-13 3:05PM EDT | 125.00 | 12.30 | 11.00 | 11.80 | 0.00 | - | 1 | 6 | 27.11% |
| SJM260116C00130000 | 2024-05-09 2:38PM EDT | 130.00 | 9.22 | 9.30 | 9.90 | 0.00 | - | 1 | 5 | 26.53% |
| SJM260116C00135000 | 2024-05-06 12:55PM EDT | 135.00 | 6.70 | 7.90 | 10.10 | 0.00 | - | 1 | 7 | 29.31% |
| SJM260116C00140000 | 2024-05-20 9:35AM EDT | 140.00 | 7.06 | 6.60 | 7.10 | -0.04 | -0.56% | 4 | 25 | 26.09% |
| SJM260116C00145000 | 2024-05-13 10:15AM EDT | 145.00 | 6.38 | 5.50 | 6.00 | 0.00 | - | 1 | 5 | 25.95% |
| SJM260116C00150000 | 2024-05-15 9:37AM EDT | 150.00 | 5.00 | 4.60 | 5.10 | 0.00 | - | 3 | 231 | 25.91% |
| SJM260116C00155000 | 2024-04-03 10:57AM EDT | 155.00 | 5.70 | 3.10 | 3.70 | 0.00 | - | 1 | 1 | 24.44% |
| SJM260116C00165000 | 2024-04-22 11:58AM EDT | 165.00 | 3.30 | 2.60 | 3.30 | 0.00 | - | - | 1 | 26.34% |
| SJM260116C00170000 | 2024-03-11 9:54AM EDT | 170.00 | 3.32 | 2.25 | 2.65 | 0.00 | - | 3 | 4 | 25.89% |
| SJM260116C00175000 | 2024-05-13 1:33PM EDT | 175.00 | 2.31 | 1.95 | 2.40 | 0.00 | - | 8 | 6 | 26.37% |
| SJM260116C00180000 | 2024-05-16 11:27AM EDT | 180.00 | 2.00 | 1.70 | 2.10 | 0.00 | - | - | 2 | 26.56% |
| SJM260116C00185000 | 2024-04-22 10:25AM EDT | 185.00 | 1.74 | 0.75 | 1.75 | 0.00 | - | 4 | 4 | 26.42% |
| SJM260116C00190000 | 2024-04-10 1:53PM EDT | 190.00 | 1.20 | 1.00 | 1.40 | 0.00 | - | - | 1 | 26.06% |
| SJM260116C00195000 | 2024-05-15 11:44AM EDT | 195.00 | 0.67 | 0.85 | 1.35 | 0.00 | - | 1 | 1 | 26.81% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116P00055000 | 2024-05-20 2:03PM EDT | 55.00 | 1.00 | 0.45 | 1.05 | -0.03 | -2.91% | 8 | 81 | 37.35% |
| SJM260116P00060000 | 2024-05-14 10:07AM EDT | 60.00 | 1.29 | 1.15 | 1.45 | 0.00 | - | 1 | 138 | 36.21% |
| SJM260116P00065000 | 2024-04-30 9:48AM EDT | 65.00 | 1.60 | 1.50 | 2.75 | 0.00 | - | 1 | 23 | 38.85% |
| SJM260116P00070000 | 2024-05-13 2:12PM EDT | 70.00 | 2.10 | 2.00 | 2.40 | 0.00 | - | 1 | 7 | 33.36% |
| SJM260116P00075000 | 2024-05-16 11:29AM EDT | 75.00 | 2.60 | 2.50 | 2.85 | 0.00 | - | 1 | 8 | 31.40% |
| SJM260116P00080000 | 2024-05-16 2:57PM EDT | 80.00 | 3.15 | 3.10 | 3.50 | 0.00 | - | 1 | 34 | 29.93% |
| SJM260116P00085000 | 2024-04-16 11:30AM EDT | 85.00 | 5.30 | 3.90 | 4.30 | 0.00 | - | 2 | 20 | 28.61% |
| SJM260116P00090000 | 2024-05-20 12:40PM EDT | 90.00 | 5.10 | 4.90 | 5.30 | +0.10 | +2.00% | 17 | 20 | 27.46% |
| SJM260116P00095000 | 2024-05-16 12:52PM EDT | 95.00 | 6.20 | 6.10 | 6.40 | 0.00 | - | 1 | 38 | 26.18% |
| SJM260116P00100000 | 2024-05-16 12:52PM EDT | 100.00 | 7.60 | 7.50 | 7.90 | 0.00 | - | 1 | 11 | 25.38% |
| SJM260116P00105000 | 2024-05-07 3:20PM EDT | 105.00 | 10.30 | 9.10 | 9.60 | 0.00 | - | 19 | 210 | 24.52% |
| SJM260116P00110000 | 2024-05-17 10:05AM EDT | 110.00 | 11.00 | 11.00 | 11.70 | 0.00 | - | 1 | 106 | 23.94% |
| SJM260116P00115000 | 2024-05-09 2:38PM EDT | 115.00 | 14.74 | 13.20 | 14.20 | 0.00 | - | 1 | 12 | 23.59% |
| SJM260116P00120000 | 2024-03-11 9:50AM EDT | 120.00 | 14.09 | 15.90 | 18.30 | 0.00 | - | 2 | 3 | 25.50% |
| SJM260116P00125000 | 2024-03-14 10:39AM EDT | 125.00 | 15.50 | 22.00 | 23.90 | 0.00 | - | 2 | 15 | 29.55% |
| SJM260116P00130000 | 2024-03-20 11:09AM EDT | 130.00 | 16.30 | 21.80 | 22.70 | 0.00 | - | 4 | 17 | 21.48% |
| SJM260116P00135000 | 2024-04-12 12:18PM EDT | 135.00 | 27.82 | 24.50 | 27.00 | 0.00 | - | 10 | 11 | 22.53% |
| SJM260116P00140000 | 2024-05-06 9:35AM EDT | 140.00 | 30.00 | 26.40 | 31.00 | 0.00 | - | 10 | 30 | 22.71% |
| 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 | 43.50 | 48.00 | 0.00 | - | - | 10 | 22.38% |
