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
62.659,30 +363,46 (+0,58%)
3M Company (MMM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM251219C00045000 | 2024-03-15 12:40PM EDT | 45.00 | 60.98 | 60.50 | 65.50 | 0.00 | - | 1 | 2 | 81.96% |
| MMM251219C00050000 | 2024-03-14 10:41AM EDT | 50.00 | 55.80 | 56.00 | 60.95 | 0.00 | - | 1 | 9 | 75.40% |
| MMM251219C00055000 | 2024-03-08 2:27PM EDT | 55.00 | 40.87 | 52.00 | 56.45 | 0.00 | - | 1 | 25 | 70.48% |
| MMM251219C00060000 | 2024-03-21 12:38PM EDT | 60.00 | 51.78 | 47.55 | 52.40 | 0.00 | - | 9 | 16 | 65.82% |
| MMM251219C00065000 | 2024-03-15 11:17AM EDT | 65.00 | 43.23 | 43.70 | 47.35 | 0.00 | - | 2 | 18 | 60.74% |
| MMM251219C00070000 | 2024-03-19 11:45AM EDT | 70.00 | 40.45 | 39.10 | 43.10 | 0.00 | - | 10 | 69 | 55.98% |
| MMM251219C00075000 | 2024-05-09 9:30AM EDT | 75.00 | 25.33 | 28.20 | 33.00 | 0.00 | - | 1 | 50 | 41.30% |
| MMM251219C00080000 | 2024-04-04 2:14PM EDT | 80.00 | 22.61 | 21.60 | 25.55 | 0.00 | - | 1 | 1 | 29.52% |
| MMM251219C00085000 | 2024-04-30 11:22AM EDT | 85.00 | 20.60 | 18.60 | 23.50 | 0.00 | - | 2 | 14 | 32.25% |
| MMM251219C00090000 | 2024-04-30 12:44PM EDT | 90.00 | 17.39 | 16.50 | 21.35 | 0.00 | - | 6 | 5 | 33.64% |
| MMM251219C00095000 | 2024-05-21 12:17PM EDT | 95.00 | 19.29 | 15.05 | 20.00 | 0.00 | - | 1 | 27 | 36.00% |
| MMM251219C00100000 | 2024-05-14 10:36AM EDT | 100.00 | 14.70 | 12.50 | 17.00 | 0.00 | - | 1 | 4 | 34.30% |
| MMM251219C00105000 | 2024-05-22 11:23AM EDT | 105.00 | 13.36 | 10.05 | 14.50 | 0.00 | - | 2 | 33 | 33.23% |
| MMM251219C00110000 | 2024-05-17 11:34AM EDT | 110.00 | 13.35 | 8.25 | 12.30 | 0.00 | - | 1 | 7 | 32.36% |
| MMM251219C00115000 | 2024-03-15 1:30PM EDT | 115.00 | 11.40 | 11.90 | 13.20 | 0.00 | - | 5 | 124 | 37.33% |
| MMM251219C00120000 | 2024-05-23 9:30AM EDT | 120.00 | 7.00 | 5.45 | 9.40 | 0.00 | - | 2 | 11 | 32.43% |
| MMM251219C00125000 | 2024-05-17 10:47AM EDT | 125.00 | 7.70 | 3.55 | 7.55 | 0.00 | - | 13 | 13 | 31.06% |
| MMM251219C00130000 | 2024-03-20 3:47PM EDT | 130.00 | 7.60 | 6.95 | 8.00 | 0.00 | - | 27 | 58 | 34.35% |
| MMM251219C00135000 | 2024-05-29 10:01AM EDT | 135.00 | 3.20 | 2.00 | 6.35 | 0.00 | - | 1 | 1 | 32.78% |
| MMM251219C00140000 | 2024-05-29 1:34PM EDT | 140.00 | 2.40 | 1.55 | 5.35 | 0.00 | - | 2 | 10 | 32.33% |
| MMM251219C00145000 | 2024-05-29 10:19AM EDT | 145.00 | 2.20 | 1.42 | 4.90 | 0.00 | - | 9 | 15 | 32.98% |
| MMM251219C00150000 | 2024-05-30 3:54PM EDT | 150.00 | 2.00 | 0.56 | 4.90 | 0.00 | - | 1 | 1 | 34.66% |
| MMM251219C00155000 | 2024-05-20 11:43AM EDT | 155.00 | 2.28 | 0.00 | 5.00 | 0.00 | - | 20 | 1 | 36.50% |
| MMM251219C00160000 | 2024-03-13 3:48PM EDT | 160.00 | 1.72 | 1.99 | 2.67 | 0.00 | - | 25 | 156 | 31.13% |
| MMM251219C00165000 | 2024-03-18 3:52PM EDT | 165.00 | 1.53 | 1.65 | 2.25 | 0.00 | - | 2 | 510 | 30.95% |
| MMM251219C00170000 | 2024-03-21 10:15AM EDT | 170.00 | 1.68 | 1.35 | 2.44 | 0.00 | - | 8 | 456 | 32.89% |
| MMM251219C00175000 | 2024-03-28 3:50PM EDT | 175.00 | 1.52 | 1.07 | 1.60 | -0.08 | -5.00% | 6 | 357 | 30.69% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM251219P00045000 | 2024-03-18 12:32PM EDT | 45.00 | 0.70 | 0.00 | 0.73 | 0.00 | - | 555 | 536 | 39.80% |
| MMM251219P00050000 | 2024-03-25 10:13AM EDT | 50.00 | 0.56 | 0.25 | 0.94 | 0.00 | - | 3 | 57 | 37.17% |
| MMM251219P00055000 | 2024-05-06 9:31AM EDT | 55.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 36.50% |
| MMM251219P00060000 | 2024-05-22 10:54AM EDT | 60.00 | 1.16 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 37.49% |
| MMM251219P00065000 | 2024-04-30 2:04PM EDT | 65.00 | 2.39 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 42.93% |
| MMM251219P00070000 | 2024-05-16 11:18AM EDT | 70.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 37.83% |
| MMM251219P00075000 | 2024-05-16 11:16AM EDT | 75.00 | 2.30 | 1.10 | 5.45 | 0.00 | - | 2 | 10 | 34.37% |
| MMM251219P00080000 | 2024-05-14 11:44AM EDT | 80.00 | 4.25 | 2.05 | 6.35 | 0.00 | - | 12 | 26 | 32.11% |
| MMM251219P00085000 | 2024-05-23 10:13AM EDT | 85.00 | 5.60 | 3.25 | 7.80 | 0.00 | - | 2 | 2 | 30.92% |
| MMM251219P00090000 | 2024-05-23 1:44PM EDT | 90.00 | 7.25 | 4.50 | 9.45 | 0.00 | - | 2 | 23 | 29.72% |
| MMM251219P00095000 | 2024-05-17 10:46AM EDT | 95.00 | 8.35 | 6.55 | 11.40 | 0.00 | - | 14 | 30 | 28.68% |
| MMM251219P00100000 | 2024-05-14 1:28PM EDT | 100.00 | 10.90 | 9.10 | 13.45 | 0.00 | - | 2 | 8 | 27.34% |
| MMM251219P00105000 | 2024-05-20 10:14AM EDT | 105.00 | 11.90 | 11.10 | 15.40 | 0.00 | - | 5 | 18 | 25.29% |
| MMM251219P00110000 | 2024-05-15 10:05AM EDT | 110.00 | 15.60 | 14.10 | 18.35 | 0.00 | - | 1 | 0 | 24.70% |
| MMM251219P00115000 | 2024-03-20 3:55PM EDT | 115.00 | 14.31 | 15.20 | 16.20 | 0.00 | - | 9 | 91 | 11.48% |
| MMM251219P00120000 | 2024-05-23 1:12PM EDT | 120.00 | 22.78 | 20.55 | 24.85 | 0.00 | - | 1 | 1 | 23.01% |
| MMM251219P00125000 | 2024-03-20 3:04PM EDT | 125.00 | 20.99 | 19.50 | 22.85 | 0.00 | - | 1 | 19 | 0.00% |
| MMM251219P00130000 | 2024-02-05 2:56PM EDT | 130.00 | 38.08 | 35.05 | 39.45 | 0.00 | - | 1 | 1 | 37.79% |
| MMM251219P00135000 | 2023-11-22 1:42PM EDT | 135.00 | 39.95 | 30.05 | 33.20 | 0.00 | - | 1 | 3 | 0.00% |
| MMM251219P00140000 | 2024-01-29 1:17PM EDT | 140.00 | 45.65 | 46.00 | 51.00 | 0.00 | - | 2 | 1 | 45.34% |
| MMM251219P00145000 | 2024-02-28 10:30AM EDT | 145.00 | 53.00 | 36.50 | 41.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMM251219P00150000 | 2024-05-17 2:24PM EDT | 150.00 | 45.40 | 47.50 | 52.50 | 0.00 | - | 3 | 0 | 28.26% |
| MMM251219P00155000 | 2024-02-26 11:23AM EDT | 155.00 | 63.20 | 49.05 | 52.70 | 0.00 | - | 9 | 2 | 0.00% |
| MMM251219P00160000 | 2023-06-15 11:59AM EDT | 160.00 | 57.10 | 55.60 | 60.50 | 0.00 | - | 1 | 0 | 22.34% |
| MMM251219P00165000 | 2023-09-11 1:08PM EDT | 165.00 | 56.90 | 72.75 | 76.90 | 0.00 | - | 1 | 0 | 51.51% |
| MMM251219P00170000 | 2023-11-29 11:14AM EDT | 170.00 | 71.35 | 59.80 | 62.80 | 0.00 | - | 1 | 0 | 0.00% |
| MMM251219P00175000 | 2023-11-01 11:35AM EDT | 175.00 | 85.33 | 72.85 | 76.75 | 0.00 | - | 1 | 0 | 32.05% |
© 2024 Yahoo. Tutti i diritti riservati.