Italia markets open in 7 hours 49 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
58.844,74 -520,95 (-0,88%) CMC Crypto 200
1.366,94 +54,31 (+4,14%)
3M Company (MMM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00085000 | 2024-04-18 3:57PM EDT | 85.00 | 7.50 | 11.55 | 12.25 | 0.00 | - | - | 1 | 78.42% |
| MMM240510C00087000 | 2024-04-19 11:15AM EDT | 87.00 | 6.38 | 9.30 | 10.20 | 0.00 | - | 31 | 31 | 57.52% |
| MMM240510C00088000 | 2024-04-11 3:28PM EDT | 88.00 | 6.65 | 6.95 | 10.20 | 0.00 | - | 1 | 1 | 109.47% |
| MMM240510C00089000 | 2024-05-03 12:42PM EDT | 89.00 | 8.45 | 6.80 | 8.05 | 0.00 | - | 1 | 52 | 62.99% |
| MMM240510C00090000 | 2024-05-03 12:52PM EDT | 90.00 | 7.41 | 5.20 | 7.30 | 0.00 | - | 1 | 148 | 66.21% |
| MMM240510C00091000 | 2024-05-06 12:29PM EDT | 91.00 | 6.10 | 5.40 | 5.90 | -0.21 | -3.33% | 1 | 51 | 44.63% |
| MMM240510C00091500 | 2024-05-01 10:54AM EDT | 91.50 | 8.07 | 5.00 | 5.80 | 0.00 | - | 2 | 28 | 56.10% |
| MMM240510C00092000 | 2024-05-03 12:27PM EDT | 92.00 | 5.40 | 4.15 | 5.25 | 0.00 | - | 1 | 105 | 51.07% |
| MMM240510C00092500 | 2024-05-03 3:43PM EDT | 92.50 | 5.05 | 2.96 | 4.75 | 0.00 | - | 3 | 24 | 47.61% |
| MMM240510C00093000 | 2024-05-06 11:48AM EDT | 93.00 | 4.08 | 3.50 | 4.90 | -0.44 | -9.73% | 9 | 117 | 61.91% |
| MMM240510C00093500 | 2024-05-03 10:34AM EDT | 93.50 | 3.90 | 2.99 | 4.00 | 0.00 | - | 100 | 136 | 47.41% |
| MMM240510C00094000 | 2024-05-03 3:31PM EDT | 94.00 | 3.66 | 2.64 | 3.05 | 0.00 | - | 19 | 112 | 31.15% |
| MMM240510C00094500 | 2024-05-03 2:59PM EDT | 94.50 | 3.27 | 1.67 | 2.51 | 0.00 | - | 5 | 23 | 26.51% |
| MMM240510C00095000 | 2024-05-06 11:42AM EDT | 95.00 | 2.29 | 1.80 | 2.20 | -0.48 | -17.33% | 6 | 336 | 27.88% |
| MMM240510C00095500 | 2024-05-03 3:46PM EDT | 95.50 | 2.15 | 0.90 | 1.68 | 0.00 | - | 12 | 132 | 23.34% |
| MMM240510C00096000 | 2024-05-06 10:46AM EDT | 96.00 | 1.60 | 0.63 | 1.43 | -0.36 | -18.37% | 8 | 60 | 24.71% |
| MMM240510C00096500 | 2024-05-06 3:57PM EDT | 96.50 | 1.02 | 0.90 | 0.94 | -0.64 | -38.55% | 74 | 59 | 19.83% |
| MMM240510C00097000 | 2024-05-06 3:58PM EDT | 97.00 | 0.68 | 0.65 | 0.69 | -0.45 | -39.82% | 175 | 294 | 19.48% |
| MMM240510C00097500 | 2024-05-06 3:07PM EDT | 97.50 | 0.61 | 0.45 | 0.49 | -0.27 | -30.68% | 102 | 245 | 19.19% |
| MMM240510C00098000 | 2024-05-06 3:46PM EDT | 98.00 | 0.35 | 0.29 | 0.34 | -0.32 | -47.76% | 169 | 384 | 19.14% |
| MMM240510C00099000 | 2024-05-06 1:58PM EDT | 99.00 | 0.21 | 0.13 | 0.17 | -0.27 | -56.25% | 152 | 255 | 19.92% |
| MMM240510C00100000 | 2024-05-06 3:45PM EDT | 100.00 | 0.09 | 0.06 | 0.11 | -0.13 | -59.09% | 143 | 1,805 | 22.27% |
| MMM240510C00101000 | 2024-05-06 2:16PM EDT | 101.00 | 0.05 | 0.04 | 0.07 | -0.09 | -64.29% | 32 | 117 | 24.22% |
| MMM240510C00102000 | 2024-05-06 3:58PM EDT | 102.00 | 0.01 | 0.01 | 0.06 | -0.07 | -87.50% | 39 | 100 | 27.54% |
| MMM240510C00103000 | 2024-05-06 1:15PM EDT | 103.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 6 | 38 | 30.47% |
| MMM240510C00104000 | 2024-05-06 2:12PM EDT | 104.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 130 | 20 | 31.25% |
| MMM240510C00105000 | 2024-05-03 1:28PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 62 | 34.77% |
| MMM240510C00106000 | 2024-05-03 10:43AM EDT | 106.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 16 | 41.21% |
| MMM240510C00107000 | 2024-03-28 10:45AM EDT | 107.00 | 3.18 | 3.40 | 4.60 | +3.18 | - | 6 | - | 172.36% |
| MMM240510C00108000 | 2024-03-28 2:30PM EDT | 108.00 | 3.14 | 2.75 | 3.20 | +3.14 | - | 1 | - | 153.32% |
| MMM240510C00109000 | 2024-05-01 10:17AM EDT | 109.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 6 | 6 | 52.73% |
| MMM240510C00110000 | 2024-05-01 10:24AM EDT | 110.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 54.30% |
| MMM240510C00111000 | 2024-03-28 11:47AM EDT | 111.00 | 1.80 | 1.68 | 2.27 | +1.80 | - | 1 | - | 143.21% |
| MMM240510C00114000 | 2024-03-28 9:55AM EDT | 114.00 | 1.61 | 0.96 | 1.37 | +1.61 | - | 3 | - | 131.74% |
| MMM240510C00115000 | 2024-03-28 1:27PM EDT | 115.00 | 0.93 | 0.87 | 1.20 | +0.93 | - | 2 | - | 131.35% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00065000 | 2024-04-09 10:16AM EDT | 65.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 3 | 115.63% |
| MMM240510P00070000 | 2024-04-29 9:45AM EDT | 70.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 2 | 93.75% |
| MMM240510P00075000 | 2024-04-18 1:42PM EDT | 75.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 20 | 94.53% |
| MMM240510P00079000 | 2024-05-02 2:28PM EDT | 79.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 111 | 73.44% |
| MMM240510P00080000 | 2024-05-06 11:42AM EDT | 80.00 | 0.07 | 0.00 | 0.20 | +0.05 | +250.00% | 3 | 171 | 85.16% |
| MMM240510P00081000 | 2024-04-30 3:07PM EDT | 81.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 20 | 51 | 116.60% |
| MMM240510P00082000 | 2024-05-03 3:49PM EDT | 82.00 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 1 | 65 | 91.41% |
| MMM240510P00083000 | 2024-05-02 11:43AM EDT | 83.00 | 0.02 | 0.00 | 0.91 | 0.00 | - | 9 | 29 | 98.54% |
| MMM240510P00084000 | 2024-05-01 9:58AM EDT | 84.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 1 | 26 | 101.76% |
| MMM240510P00085000 | 2024-05-06 1:26PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 115 | 48.05% |
| MMM240510P00086000 | 2024-05-03 10:14AM EDT | 86.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 1,525 | 50.39% |
| MMM240510P00087000 | 2024-05-06 2:58PM EDT | 87.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 2 | 313 | 51.17% |
| MMM240510P00087500 | 2024-05-06 3:59PM EDT | 87.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 152 | 372 | 40.63% |
| MMM240510P00088000 | 2024-05-06 3:54PM EDT | 88.00 | 0.04 | 0.01 | 0.12 | +0.01 | +33.33% | 90 | 252 | 49.41% |
| MMM240510P00088500 | 2024-05-06 3:56PM EDT | 88.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 64 | 315 | 38.28% |
| MMM240510P00089000 | 2024-05-03 2:13PM EDT | 89.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 111 | 117 | 47.46% |
| MMM240510P00089500 | 2024-05-06 10:11AM EDT | 89.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 120 | 109 | 35.55% |
| MMM240510P00090000 | 2024-05-06 3:08PM EDT | 90.00 | 0.02 | 0.01 | 0.30 | -0.05 | -71.43% | 3 | 109 | 49.90% |
| MMM240510P00090500 | 2024-05-01 11:14AM EDT | 90.50 | 0.08 | 0.01 | 0.25 | 0.00 | - | 3 | 5 | 44.73% |
| MMM240510P00091000 | 2024-05-03 12:40PM EDT | 91.00 | 0.07 | 0.01 | 0.56 | 0.00 | - | 20 | 371 | 54.39% |
| MMM240510P00091500 | 2024-05-06 12:51PM EDT | 91.50 | 0.03 | 0.02 | 0.54 | -0.03 | -50.00% | 3 | 28 | 50.44% |
| MMM240510P00092000 | 2024-05-06 12:19PM EDT | 92.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 11 | 135 | 24.61% |
| MMM240510P00092500 | 2024-05-03 11:15AM EDT | 92.50 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 1 | 101 | 23.93% |
| MMM240510P00093000 | 2024-05-06 10:28AM EDT | 93.00 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 32 | 88 | 23.44% |
| MMM240510P00093500 | 2024-05-02 3:35PM EDT | 93.50 | 0.07 | 0.09 | 0.13 | -0.20 | -74.07% | 1 | 33 | 22.46% |
| MMM240510P00094000 | 2024-05-06 3:37PM EDT | 94.00 | 0.12 | 0.13 | 0.17 | -0.08 | -40.00% | 60 | 131 | 21.49% |
| MMM240510P00094500 | 2024-05-06 3:56PM EDT | 94.50 | 0.18 | 0.03 | 0.22 | -0.03 | -14.29% | 53 | 97 | 20.31% |
| MMM240510P00095000 | 2024-05-06 3:58PM EDT | 95.00 | 0.28 | 0.25 | 0.31 | +0.01 | +3.70% | 94 | 45 | 19.83% |
| MMM240510P00095500 | 2024-05-06 3:56PM EDT | 95.50 | 0.38 | 0.34 | 0.43 | -0.07 | -15.56% | 16 | 42 | 19.39% |
| MMM240510P00096000 | 2024-05-06 3:48PM EDT | 96.00 | 0.45 | 0.49 | 0.58 | -0.03 | -6.25% | 51 | 76 | 18.75% |
| MMM240510P00096500 | 2024-05-06 3:56PM EDT | 96.50 | 0.63 | 0.71 | 0.76 | -0.11 | -14.86% | 114 | 143 | 17.82% |
| MMM240510P00097000 | 2024-05-06 3:59PM EDT | 97.00 | 1.00 | 0.95 | 1.00 | +0.04 | +4.17% | 228 | 188 | 17.21% |
| MMM240510P00097500 | 2024-05-06 2:08PM EDT | 97.50 | 1.02 | 1.25 | 1.30 | +0.03 | +3.03% | 66 | 73 | 16.75% |
| MMM240510P00098000 | 2024-05-06 2:35PM EDT | 98.00 | 1.30 | 1.57 | 1.68 | +0.05 | +4.00% | 29 | 98 | 17.19% |
| MMM240510P00099000 | 2024-05-06 9:30AM EDT | 99.00 | 1.77 | 1.38 | 2.82 | -0.39 | -18.06% | 1 | 22 | 27.74% |
| MMM240510P00100000 | 2024-05-06 12:39PM EDT | 100.00 | 3.10 | 2.97 | 4.55 | +0.55 | +21.57% | 3 | 27 | 54.05% |
| MMM240510P00101000 | 2024-05-03 10:45AM EDT | 101.00 | 3.70 | 2.92 | 4.80 | 0.00 | - | 1 | 23 | 38.97% |
| MMM240510P00102000 | 2024-05-01 3:35PM EDT | 102.00 | 3.50 | 4.85 | 6.70 | 0.00 | - | - | 10 | 71.58% |
| MMM240510P00103000 | 2024-04-09 1:19PM EDT | 103.00 | 10.22 | 5.85 | 7.70 | 0.00 | - | - | 2 | 77.93% |
| MMM240510P00105000 | 2024-03-28 10:48AM EDT | 105.00 | 3.40 | 2.53 | 4.00 | +3.40 | - | 6 | - | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.