Italia markets open in 6 hours 33 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.006,05 -268,00 (-0,70%) EUR/USD
1,0714 -0,0005 (-0,04%) Bitcoin EUR
54.175,39 -2.256,76 (-4,00%) CMC Crypto 200
1.278,93 -60,13 (-4,49%)
3M Company (MMM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM 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 | 11.50 | 15.85 | 0.00 | - | - | 1 | 60.84% |
| MMM240510C00087000 | 2024-04-19 11:15AM EDT | 87.00 | 6.38 | 10.00 | 13.50 | 0.00 | - | 31 | 31 | 56.64% |
| MMM240510C00088000 | 2024-04-11 3:28PM EDT | 88.00 | 6.65 | 8.70 | 12.75 | 0.00 | - | 1 | 1 | 51.56% |
| MMM240510C00089000 | 2024-04-30 9:39AM EDT | 89.00 | 7.17 | 7.95 | 11.70 | 0.00 | - | 2 | 53 | 51.47% |
| MMM240510C00090000 | 2024-05-01 1:59PM EDT | 90.00 | 9.12 | 6.50 | 10.25 | +2.51 | +37.97% | 30 | 178 | 83.50% |
| MMM240510C00091000 | 2024-04-30 9:54AM EDT | 91.00 | 4.50 | 5.55 | 9.40 | 0.00 | - | 3 | 61 | 80.81% |
| MMM240510C00091500 | 2024-05-01 10:54AM EDT | 91.50 | 8.07 | 5.10 | 9.20 | +2.62 | +48.07% | 2 | 28 | 83.79% |
| MMM240510C00092000 | 2024-05-01 12:27PM EDT | 92.00 | 7.64 | 6.20 | 7.55 | +2.15 | +39.16% | 19 | 111 | 57.08% |
| MMM240510C00092500 | 2024-05-01 1:51PM EDT | 92.50 | 6.69 | 5.85 | 7.35 | +1.59 | +31.18% | 5 | 33 | 60.79% |
| MMM240510C00093000 | 2024-05-01 12:27PM EDT | 93.00 | 5.86 | 5.50 | 6.55 | +1.58 | +36.92% | 11 | 117 | 51.71% |
| MMM240510C00093500 | 2024-04-30 9:48AM EDT | 93.50 | 5.17 | 4.85 | 5.55 | +2.02 | +64.13% | 5 | 135 | 37.89% |
| MMM240510C00094000 | 2024-05-01 3:12PM EDT | 94.00 | 5.25 | 4.65 | 5.60 | +1.48 | +39.26% | 64 | 71 | 47.22% |
| MMM240510C00094500 | 2024-05-01 9:37AM EDT | 94.50 | 4.65 | 3.50 | 4.80 | +2.55 | +121.43% | 2 | 22 | 38.33% |
| MMM240510C00095000 | 2024-05-01 3:12PM EDT | 95.00 | 4.28 | 3.80 | 4.75 | +1.38 | +47.59% | 124 | 704 | 44.36% |
| MMM240510C00095500 | 2024-05-01 1:51PM EDT | 95.50 | 4.03 | 2.93 | 3.70 | +0.98 | +32.13% | 8 | 133 | 30.86% |
| MMM240510C00096000 | 2024-05-01 3:54PM EDT | 96.00 | 3.01 | 2.85 | 3.65 | +0.64 | +27.00% | 48 | 67 | 36.45% |
| MMM240510C00096500 | 2024-05-01 12:15PM EDT | 96.50 | 2.87 | 2.67 | 2.98 | +1.37 | +91.33% | 18 | 26 | 30.32% |
| MMM240510C00097000 | 2024-05-01 3:54PM EDT | 97.00 | 2.24 | 2.31 | 2.58 | +0.47 | +26.55% | 34 | 162 | 28.86% |
| MMM240510C00098000 | 2024-05-01 3:59PM EDT | 98.00 | 1.77 | 1.74 | 1.82 | +0.54 | +43.90% | 97 | 211 | 25.83% |
| MMM240510C00099000 | 2024-05-01 3:39PM EDT | 99.00 | 1.20 | 1.23 | 1.32 | +0.36 | +42.86% | 61 | 197 | 25.61% |
| MMM240510C00100000 | 2024-05-01 3:52PM EDT | 100.00 | 0.80 | 0.84 | 0.90 | +0.20 | +33.33% | 596 | 744 | 25.05% |
| MMM240510C00101000 | 2024-05-01 3:23PM EDT | 101.00 | 0.53 | 0.42 | 0.62 | +0.03 | +6.00% | 76 | 41 | 25.29% |
| MMM240510C00102000 | 2024-05-01 3:35PM EDT | 102.00 | 0.39 | 0.31 | 0.41 | +0.08 | +25.81% | 75 | 100 | 25.44% |
| MMM240510C00103000 | 2024-05-01 12:48PM EDT | 103.00 | 0.43 | 0.20 | 0.26 | +0.34 | +377.78% | 41 | 27 | 25.49% |
| MMM240510C00104000 | 2024-05-01 3:47PM EDT | 104.00 | 0.14 | 0.01 | 0.17 | +0.13 | +1,300.00% | 45 | 21 | 25.98% |
| MMM240510C00105000 | 2024-05-01 2:44PM EDT | 105.00 | 0.17 | 0.07 | 0.12 | +0.07 | +70.00% | 50 | 42 | 26.95% |
| MMM240510C00106000 | 2024-03-28 2:20PM EDT | 106.00 | 4.05 | 3.80 | 4.25 | +4.05 | - | 3 | - | 112.33% |
| MMM240510C00107000 | 2024-03-28 10:45AM EDT | 107.00 | 3.18 | 3.40 | 4.60 | +3.18 | - | 6 | - | 117.04% |
| MMM240510C00108000 | 2024-03-28 2:30PM EDT | 108.00 | 3.14 | 2.75 | 3.20 | +3.14 | - | 1 | - | 103.76% |
| MMM240510C00109000 | 2024-03-28 9:55AM EDT | 109.00 | 1.98 | 2.33 | 2.82 | +1.98 | - | 6 | - | 100.90% |
| MMM240510C00110000 | 2024-05-01 10:24AM EDT | 110.00 | 0.12 | 0.00 | 0.24 | -0.21 | -63.64% | 2 | 38 | 47.85% |
| MMM240510C00111000 | 2024-03-28 11:47AM EDT | 111.00 | 1.80 | 1.68 | 2.27 | +1.80 | - | 1 | - | 97.51% |
| MMM240510C00114000 | 2024-03-28 9:55AM EDT | 114.00 | 1.61 | 0.96 | 1.37 | +1.61 | - | 3 | - | 90.23% |
| MMM240510C00115000 | 2024-03-28 1:27PM EDT | 115.00 | 0.93 | 0.87 | 1.20 | +0.93 | - | 2 | - | 90.14% |
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 | 0.05 | 0.00 | - | - | 3 | 104.69% |
| MMM240510P00075000 | 2024-04-18 1:42PM EDT | 75.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 20 | 124.90% |
| MMM240510P00079000 | 2024-04-29 10:40AM EDT | 79.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 8 | 11 | 106.15% |
| MMM240510P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 17 | 171 | 69.92% |
| MMM240510P00081000 | 2024-04-30 3:07PM EDT | 81.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 51 | 58.59% |
| MMM240510P00082000 | 2024-05-01 2:43PM EDT | 82.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 72 | 50.39% |
| MMM240510P00083000 | 2024-05-01 10:23AM EDT | 83.00 | 0.07 | 0.00 | 0.20 | +0.06 | +600.00% | 4 | 28 | 58.20% |
| MMM240510P00084000 | 2024-05-01 9:58AM EDT | 84.00 | 0.17 | 0.01 | 0.20 | +0.12 | +240.00% | 1 | 26 | 55.27% |
| MMM240510P00085000 | 2024-05-01 9:40AM EDT | 85.00 | 0.02 | 0.01 | 0.12 | -0.02 | -50.00% | 1 | 125 | 53.13% |
| MMM240510P00086000 | 2024-05-01 10:09AM EDT | 86.00 | 0.20 | 0.01 | 0.19 | +0.11 | +122.22% | 1 | 1,526 | 54.39% |
| MMM240510P00087000 | 2024-05-01 12:53PM EDT | 87.00 | 0.03 | 0.01 | 0.20 | -0.07 | -70.00% | 112 | 107 | 51.17% |
| MMM240510P00087500 | 2024-05-01 12:54PM EDT | 87.50 | 0.04 | 0.01 | 0.20 | -0.15 | -78.95% | 179 | 7 | 49.32% |
| MMM240510P00088000 | 2024-05-01 12:56PM EDT | 88.00 | 0.05 | 0.02 | 0.16 | -0.07 | -58.33% | 114 | 57 | 45.12% |
| MMM240510P00089000 | 2024-05-01 3:51PM EDT | 89.00 | 0.06 | 0.03 | 0.11 | -0.16 | -72.73% | 92 | 72 | 38.38% |
| MMM240510P00089500 | 2024-05-01 1:52PM EDT | 89.50 | 0.04 | 0.04 | 1.31 | -0.13 | -76.47% | 6 | 6 | 58.69% |
| MMM240510P00090000 | 2024-05-01 3:19PM EDT | 90.00 | 0.05 | 0.04 | 0.20 | -0.10 | -66.67% | 25 | 117 | 39.84% |
| MMM240510P00090500 | 2024-05-01 11:14AM EDT | 90.50 | 0.08 | 0.04 | 1.33 | -2.11 | -96.35% | 3 | 5 | 54.20% |
| MMM240510P00091000 | 2024-05-01 3:12PM EDT | 91.00 | 0.07 | 0.04 | 0.28 | -0.14 | -66.67% | 16 | 382 | 39.26% |
| MMM240510P00091500 | 2024-05-01 11:42AM EDT | 91.50 | 0.07 | 0.06 | 0.32 | -0.20 | -74.07% | 6 | 22 | 38.67% |
| MMM240510P00092000 | 2024-05-01 1:24PM EDT | 92.00 | 0.11 | 0.00 | 0.31 | -0.22 | -66.67% | 106 | 157 | 36.23% |
| MMM240510P00092500 | 2024-05-01 3:41PM EDT | 92.50 | 0.11 | 0.02 | 0.35 | -0.20 | -64.52% | 108 | 89 | 35.40% |
| MMM240510P00093000 | 2024-05-01 1:34PM EDT | 93.00 | 0.16 | 0.06 | 0.19 | -0.24 | -60.00% | 35 | 80 | 27.83% |
| MMM240510P00093500 | 2024-05-01 2:44PM EDT | 93.50 | 0.15 | 0.05 | 0.43 | -0.32 | -68.09% | 15 | 30 | 33.30% |
| MMM240510P00094000 | 2024-05-01 1:21PM EDT | 94.00 | 0.23 | 0.22 | 0.70 | -0.41 | -64.06% | 94 | 146 | 37.50% |
| MMM240510P00095000 | 2024-05-01 1:33PM EDT | 95.00 | 0.36 | 0.31 | 0.44 | -0.59 | -62.11% | 22 | 28 | 26.51% |
| MMM240510P00096000 | 2024-03-28 1:15PM EDT | 96.00 | 0.71 | 0.51 | 0.73 | +0.71 | - | 1 | - | 27.49% |
| MMM240510P00097000 | 2024-05-01 3:54PM EDT | 97.00 | 0.92 | 0.81 | 0.97 | -0.78 | -45.88% | 55 | 44 | 25.93% |
| MMM240510P00099000 | 2024-03-28 3:43PM EDT | 99.00 | 0.93 | 0.90 | 1.24 | +0.93 | - | 10 | - | 15.09% |
| MMM240510P00100000 | 2024-05-01 3:55PM EDT | 100.00 | 2.54 | 2.12 | 2.45 | -1.31 | -34.03% | 38 | 2 | 24.88% |
| MMM240510P00103000 | 2024-04-09 1:19PM EDT | 103.00 | 10.22 | 3.65 | 5.15 | 0.00 | - | - | 2 | 33.94% |
| 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.