Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.653,54 +240,05 (+0,38%)
3M Company (MMM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321C00050000 | 2024-05-23 3:54PM EDT | 50.00 | 50.60 | 49.00 | 53.40 | 0.00 | - | 26 | 84 | 53.08% |
| MMM250321C00055000 | 2024-03-28 12:39PM EDT | 55.00 | 52.12 | 50.50 | 55.05 | +52.12 | - | 1 | 0 | 90.27% |
| MMM250321C00060000 | 2024-03-19 1:22PM EDT | 60.00 | 50.00 | 46.00 | 50.40 | 0.00 | - | 2 | 2 | 82.91% |
| MMM250321C00065000 | 2024-04-03 9:51AM EDT | 65.00 | 31.50 | 31.80 | 36.00 | 0.00 | - | 1 | 1 | 33.99% |
| MMM250321C00070000 | 2024-05-09 12:55PM EDT | 70.00 | 28.78 | 30.50 | 34.00 | 0.00 | - | 15 | 57 | 47.16% |
| MMM250321C00075000 | 2024-05-07 1:36PM EDT | 75.00 | 24.50 | 26.00 | 29.55 | 0.00 | - | 12 | 12 | 43.33% |
| MMM250321C00080000 | 2024-05-22 2:29PM EDT | 80.00 | 24.02 | 21.60 | 25.90 | 0.00 | - | 2 | 2 | 42.37% |
| MMM250321C00085000 | 2024-05-21 10:44AM EDT | 85.00 | 22.98 | 17.60 | 20.55 | 0.00 | - | 1 | 3 | 34.71% |
| MMM250321C00090000 | 2024-05-20 1:28PM EDT | 90.00 | 20.35 | 15.05 | 17.05 | 0.00 | - | 1 | 203 | 33.28% |
| MMM250321C00095000 | 2024-05-28 12:48PM EDT | 95.00 | 12.06 | 12.10 | 14.05 | 0.00 | - | 20 | 34 | 32.50% |
| MMM250321C00100000 | 2024-05-28 2:28PM EDT | 100.00 | 8.81 | 9.45 | 10.65 | 0.00 | - | 1 | 49 | 29.66% |
| MMM250321C00105000 | 2024-05-21 1:15PM EDT | 105.00 | 8.78 | 6.10 | 8.15 | 0.00 | - | 1 | 463 | 28.44% |
| MMM250321C00110000 | 2024-05-29 9:50AM EDT | 110.00 | 4.30 | 4.90 | 6.30 | 0.00 | - | 1 | 468 | 28.05% |
| MMM250321C00115000 | 2024-05-20 9:38AM EDT | 115.00 | 5.50 | 2.34 | 4.75 | 0.00 | - | 1 | 33 | 27.56% |
| MMM250321C00120000 | 2024-05-22 2:06PM EDT | 120.00 | 3.05 | 1.15 | 3.20 | 0.00 | - | 1 | 29 | 26.04% |
| MMM250321C00125000 | 2024-05-31 11:39AM EDT | 125.00 | 1.45 | 1.61 | 3.10 | -1.55 | -51.67% | 1 | 10 | 28.77% |
| MMM250321C00130000 | 2024-05-20 9:38AM EDT | 130.00 | 2.17 | 0.31 | 2.73 | 0.00 | - | 2 | 3 | 30.18% |
| MMM250321C00135000 | 2024-05-20 9:38AM EDT | 135.00 | 1.67 | 0.24 | 3.20 | 0.00 | - | 1 | 4 | 34.62% |
| MMM250321C00140000 | 2024-04-11 2:58PM EDT | 140.00 | 0.83 | 0.00 | 0.91 | 0.00 | - | 1 | 1 | 25.90% |
| MMM250321C00145000 | 2024-03-20 2:02PM EDT | 145.00 | 1.59 | 1.30 | 2.43 | 0.00 | - | 1 | 2 | 36.11% |
| MMM250321C00150000 | 2024-03-21 10:20AM EDT | 150.00 | 1.34 | 1.00 | 1.44 | 0.00 | - | 1 | 30 | 33.12% |
| MMM250321C00155000 | 2024-03-25 1:22PM EDT | 155.00 | 0.88 | 0.73 | 1.20 | 0.00 | - | 1 | 2 | 33.48% |
| MMM250321C00160000 | 2024-03-22 1:47PM EDT | 160.00 | 0.76 | 0.55 | 2.23 | 0.00 | - | 1 | 1 | 41.13% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321P00050000 | 2024-04-10 12:54PM EDT | 50.00 | 0.48 | 0.00 | 2.39 | 0.00 | - | - | 1 | 54.66% |
| MMM250321P00055000 | 2024-05-14 11:12AM EDT | 55.00 | 0.49 | 0.00 | 2.39 | 0.00 | - | 6 | 7 | 58.48% |
| MMM250321P00060000 | 2024-04-03 10:20AM EDT | 60.00 | 0.75 | 0.35 | 2.70 | 0.00 | - | 1 | 1 | 53.76% |
| MMM250321P00065000 | 2024-05-10 12:37PM EDT | 65.00 | 0.70 | 0.00 | 2.70 | 0.00 | - | 15 | 14 | 47.28% |
| MMM250321P00070000 | 2024-05-17 10:42AM EDT | 70.00 | 0.83 | 0.70 | 3.00 | 0.00 | - | 1 | 99 | 42.84% |
| MMM250321P00075000 | 2024-05-15 2:39PM EDT | 75.00 | 1.30 | 1.08 | 3.25 | 0.00 | - | 11 | 16 | 38.14% |
| MMM250321P00080000 | 2024-05-30 11:29AM EDT | 80.00 | 2.10 | 1.79 | 4.05 | 0.00 | - | 10 | 98 | 35.72% |
| MMM250321P00085000 | 2024-05-14 10:02AM EDT | 85.00 | 2.99 | 1.00 | 3.75 | 0.00 | - | 2 | 683 | 28.72% |
| MMM250321P00090000 | 2024-05-29 9:30AM EDT | 90.00 | 4.80 | 2.25 | 4.65 | 0.00 | - | 4 | 39 | 26.01% |
| MMM250321P00095000 | 2024-05-20 11:58AM EDT | 95.00 | 3.40 | 4.85 | 7.20 | 0.00 | - | 1 | 373 | 27.47% |
| MMM250321P00100000 | 2024-05-22 2:21PM EDT | 100.00 | 7.05 | 6.95 | 8.00 | 0.00 | - | 1 | 71 | 22.61% |
| MMM250321P00105000 | 2024-03-27 10:18AM EDT | 105.00 | 9.26 | 7.95 | 8.50 | 0.00 | - | 1 | 403 | 15.71% |
| MMM250321P00110000 | 2024-05-22 2:21PM EDT | 110.00 | 12.55 | 12.60 | 14.55 | 0.00 | - | 1 | 1 | 23.38% |
| MMM250321P00125000 | 2024-03-20 11:34AM EDT | 125.00 | 20.05 | 19.80 | 21.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.