Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.657,88 +165,64 (+0,27%)
3M Company (MMM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524C00100000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 5.17 | 5.10 | 5.75 | +0.02 | +0.39% | 33 | 615 | 41.60% |
| MMM240531C00100000 | 2024-05-17 3:35PM EDT | 2024-05-31 | 5.00 | 5.15 | 6.15 | +0.15 | +3.09% | 11 | 934 | 35.69% |
| MMM240607C00100000 | 2024-05-17 9:57AM EDT | 2024-06-07 | 5.57 | 4.60 | 5.75 | +0.34 | +6.50% | 4 | 363 | 22.75% |
| MMM240614C00100000 | 2024-05-17 11:16AM EDT | 2024-06-14 | 5.75 | 5.55 | 5.80 | +0.85 | +17.35% | 2 | 55 | 20.29% |
| MMM240621C00100000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 5.92 | 5.80 | 6.00 | +0.27 | +4.78% | 194 | 6,222 | 20.44% |
| MMM240628C00100000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 6.07 | 6.05 | 6.45 | +0.22 | +3.76% | 3 | 77 | 22.93% |
| MMM240719C00100000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 7.02 | 6.90 | 7.20 | +0.26 | +3.85% | 352 | 2,489 | 23.93% |
| MMM240920C00100000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 9.15 | 8.90 | 9.30 | +0.42 | +4.81% | 50 | 1,458 | 26.42% |
| MMM241018C00100000 | 2024-05-17 2:24PM EDT | 2024-10-18 | 9.61 | 9.75 | 10.15 | +0.01 | +0.10% | 17 | 3,339 | 27.26% |
| MMM250117C00100000 | 2024-05-17 2:20PM EDT | 2025-01-17 | 12.00 | 11.35 | 13.25 | +0.59 | +5.17% | 23 | 688 | 31.18% |
| MMM250321C00100000 | 2024-05-16 10:49AM EDT | 2025-03-21 | 13.68 | 12.10 | 14.10 | 0.00 | - | 1 | 50 | 30.12% |
| MMM250620C00100000 | 2024-05-16 1:41PM EDT | 2025-06-20 | 14.40 | 12.95 | 15.60 | 0.00 | - | 5 | 80 | 30.05% |
| MMM251219C00100000 | 2024-05-14 10:36AM EDT | 2025-12-19 | 14.70 | 16.75 | 20.50 | 0.00 | - | 1 | 4 | 34.65% |
| MMM260116C00100000 | 2024-05-15 3:01PM EDT | 2026-01-16 | 15.50 | 16.80 | 21.00 | 0.00 | - | 26 | 40 | 34.82% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524P00100000 | 2024-05-17 12:49PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 21 | 157 | 25.88% |
| MMM240531P00100000 | 2024-05-17 3:39PM EDT | 2024-05-31 | 0.25 | 0.16 | 0.89 | -0.15 | -37.50% | 2 | 16 | 35.69% |
| MMM240607P00100000 | 2024-05-17 12:18PM EDT | 2024-06-07 | 0.40 | 0.14 | 0.45 | -0.24 | -37.50% | 12 | 20 | 22.12% |
| MMM240614P00100000 | 2024-05-17 11:31AM EDT | 2024-06-14 | 0.65 | 0.59 | 0.72 | -0.26 | -28.57% | 6 | 130 | 22.68% |
| MMM240621P00100000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.80 | 0.76 | 0.85 | -0.19 | -19.19% | 326 | 2,531 | 21.66% |
| MMM240628P00100000 | 2024-05-17 12:33PM EDT | 2024-06-28 | 1.06 | 0.95 | 1.10 | -0.05 | -4.50% | 8 | 32 | 22.10% |
| MMM240719P00100000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 1.58 | 1.44 | 1.60 | -0.13 | -7.60% | 33 | 599 | 21.60% |
| MMM240920P00100000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 3.32 | 3.20 | 3.40 | -0.13 | -3.77% | 92 | 514 | 23.58% |
| MMM241018P00100000 | 2024-05-17 3:47PM EDT | 2024-10-18 | 3.80 | 3.65 | 3.85 | -0.13 | -3.31% | 81 | 645 | 23.13% |
| MMM250117P00100000 | 2024-05-17 12:55PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.45 | -0.03 | -0.57% | 2 | 131 | 23.35% |
| MMM250321P00100000 | 2024-05-16 2:37PM EDT | 2025-03-21 | 6.20 | 5.60 | 6.70 | 0.00 | - | 12 | 70 | 24.27% |
| MMM250620P00100000 | 2024-05-15 2:43PM EDT | 2025-06-20 | 8.68 | 5.50 | 7.85 | 0.00 | - | 1 | 81 | 24.09% |
| MMM251219P00100000 | 2024-05-14 1:28PM EDT | 2025-12-19 | 10.90 | 7.65 | 11.85 | 0.00 | - | 2 | 8 | 27.92% |
| MMM260116P00100000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 10.00 | 9.10 | 12.00 | 0.00 | - | 3 | 74 | 27.56% |
© 2024 Yahoo. Tutti i diritti riservati.