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
62.196,41 +256,32 (+0,41%)
3M Company (MMM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240614C00088000 | 2024-05-13 11:13AM EDT | 88.00 | 12.07 | 10.00 | 14.65 | 0.00 | - | 2 | 0 | 94.97% |
| MMM240614C00090000 | 2024-05-10 9:34AM EDT | 90.00 | 9.75 | 8.30 | 12.45 | 0.00 | - | 12 | 0 | 82.03% |
| MMM240614C00095000 | 2024-05-31 2:08PM EDT | 95.00 | 5.12 | 5.35 | 6.50 | +1.57 | +44.23% | 2 | 3 | 43.51% |
| MMM240614C00096000 | 2024-05-30 10:28AM EDT | 96.00 | 2.80 | 4.60 | 5.00 | 0.00 | - | 1 | 18 | 31.06% |
| MMM240614C00097000 | 2024-05-31 1:43PM EDT | 97.00 | 3.60 | 3.90 | 5.05 | +1.15 | +46.94% | 42 | 54 | 42.09% |
| MMM240614C00098000 | 2024-05-31 1:56PM EDT | 98.00 | 2.73 | 2.96 | 4.20 | +1.15 | +72.78% | 29 | 359 | 38.89% |
| MMM240614C00099000 | 2024-05-31 3:59PM EDT | 99.00 | 2.58 | 2.45 | 2.75 | +1.48 | +134.55% | 54 | 124 | 27.39% |
| MMM240614C00100000 | 2024-05-31 3:54PM EDT | 100.00 | 1.80 | 1.84 | 2.18 | +0.81 | +81.82% | 45 | 72 | 26.98% |
| MMM240614C00101000 | 2024-05-31 3:54PM EDT | 101.00 | 1.33 | 1.36 | 1.73 | +0.67 | +101.52% | 25 | 133 | 27.15% |
| MMM240614C00102000 | 2024-05-31 3:35PM EDT | 102.00 | 0.82 | 1.01 | 1.30 | +0.20 | +32.26% | 19 | 170 | 26.59% |
| MMM240614C00103000 | 2024-05-31 3:41PM EDT | 103.00 | 0.60 | 0.69 | 0.87 | +0.31 | +106.90% | 4 | 97 | 24.95% |
| MMM240614C00104000 | 2024-05-31 3:20PM EDT | 104.00 | 0.48 | 0.33 | 0.78 | +0.23 | +92.00% | 6 | 32 | 27.47% |
| MMM240614C00105000 | 2024-05-31 2:46PM EDT | 105.00 | 0.33 | 0.35 | 0.46 | +0.18 | +120.00% | 7 | 51 | 25.29% |
| MMM240614C00106000 | 2024-05-31 1:56PM EDT | 106.00 | 0.23 | 0.24 | 0.78 | +0.08 | +53.33% | 3 | 32 | 34.57% |
| MMM240614C00107000 | 2024-05-31 3:57PM EDT | 107.00 | 0.19 | 0.16 | 0.31 | +0.12 | +171.43% | 12 | 51 | 27.93% |
| MMM240614C00108000 | 2024-05-29 11:04AM EDT | 108.00 | 0.06 | 0.10 | 0.66 | 0.00 | - | 1 | 34 | 38.70% |
| MMM240614C00109000 | 2024-05-29 9:30AM EDT | 109.00 | 0.06 | 0.06 | 1.23 | 0.00 | - | 2 | 4 | 52.39% |
| MMM240614C00110000 | 2024-05-28 2:42PM EDT | 110.00 | 0.01 | 0.05 | 1.24 | 0.00 | - | 8 | 15 | 55.81% |
| MMM240614C00111000 | 2024-05-24 3:46PM EDT | 111.00 | 0.11 | 0.04 | 0.45 | 0.00 | - | 3 | 69 | 42.33% |
| MMM240614C00112000 | 2024-05-16 11:09AM EDT | 112.00 | 0.67 | 0.01 | 1.28 | 0.00 | - | - | 2 | 62.74% |
| MMM240614C00114000 | 2024-05-22 11:55AM EDT | 114.00 | 0.05 | 0.00 | 0.78 | 0.00 | - | - | 16 | 58.30% |
| MMM240614C00115000 | 2024-05-31 2:23PM EDT | 115.00 | 0.04 | 0.01 | 0.11 | -0.01 | -20.00% | 2 | 109 | 38.77% |
| MMM240614C00125000 | 2024-05-30 2:33PM EDT | 125.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | 6 | 6 | 71.97% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240614P00080000 | 2024-05-17 11:45AM EDT | 80.00 | 0.05 | 0.00 | 1.03 | 0.00 | - | 43 | 43 | 81.49% |
| MMM240614P00084000 | 2024-05-29 1:48PM EDT | 84.00 | 0.35 | 0.01 | 1.30 | 0.00 | - | - | 8 | 71.92% |
| MMM240614P00085000 | 2024-05-30 3:49PM EDT | 85.00 | 0.09 | 0.01 | 1.31 | 0.00 | - | 1 | 18 | 68.41% |
| MMM240614P00086000 | 2024-05-29 1:49PM EDT | 86.00 | 0.12 | 0.01 | 1.31 | 0.00 | - | 8 | 10 | 64.80% |
| MMM240614P00087000 | 2024-05-28 11:02AM EDT | 87.00 | 0.07 | 0.01 | 1.32 | 0.00 | - | 1 | 1 | 61.28% |
| MMM240614P00088000 | 2024-05-30 2:33PM EDT | 88.00 | 0.10 | 0.03 | 1.33 | 0.00 | - | 8 | 22 | 58.06% |
| MMM240614P00089000 | 2024-05-30 2:33PM EDT | 89.00 | 0.12 | 0.03 | 0.19 | 0.00 | - | 8 | 10 | 38.97% |
| MMM240614P00090000 | 2024-05-30 3:04PM EDT | 90.00 | 0.15 | 0.04 | 0.55 | 0.00 | - | 1 | 36 | 47.46% |
| MMM240614P00091000 | 2024-05-30 2:06PM EDT | 91.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 9 | 17 | 35.30% |
| MMM240614P00092000 | 2024-05-30 3:16PM EDT | 92.00 | 0.26 | 0.00 | 1.34 | 0.00 | - | 1 | 19 | 56.25% |
| MMM240614P00093000 | 2024-05-30 11:09AM EDT | 93.00 | 0.52 | 0.00 | 1.18 | 0.00 | - | 15 | 21 | 49.17% |
| MMM240614P00094000 | 2024-05-30 12:46PM EDT | 94.00 | 0.44 | 0.19 | 0.38 | -0.15 | -25.42% | 2 | 19 | 29.30% |
| MMM240614P00095000 | 2024-05-31 10:40AM EDT | 95.00 | 0.64 | 0.29 | 0.35 | -0.19 | -22.89% | 1 | 114 | 25.15% |
| MMM240614P00096000 | 2024-05-31 2:04PM EDT | 96.00 | 0.63 | 0.41 | 0.52 | -0.65 | -50.78% | 10 | 161 | 25.07% |
| MMM240614P00097000 | 2024-05-31 2:27PM EDT | 97.00 | 0.76 | 0.57 | 0.76 | -0.72 | -48.65% | 3 | 61 | 25.20% |
| MMM240614P00098000 | 2024-05-31 2:48PM EDT | 98.00 | 1.12 | 0.81 | 0.94 | -1.06 | -48.62% | 3 | 42 | 23.41% |
| MMM240614P00099000 | 2024-05-31 2:13PM EDT | 99.00 | 1.60 | 0.95 | 1.28 | -0.96 | -37.50% | 12 | 41 | 23.05% |
| MMM240614P00100000 | 2024-05-29 11:03AM EDT | 100.00 | 3.55 | 1.35 | 1.79 | 0.00 | - | 1 | 130 | 23.78% |
| MMM240614P00101000 | 2024-05-28 1:48PM EDT | 101.00 | 2.45 | 1.87 | 2.61 | -1.18 | -32.51% | 18 | 31 | 27.39% |
| MMM240614P00102000 | 2024-05-30 10:21AM EDT | 102.00 | 4.75 | 2.50 | 2.88 | 0.00 | - | 2 | 48 | 22.78% |
| MMM240614P00103000 | 2024-05-31 2:13PM EDT | 103.00 | 4.09 | 2.85 | 3.60 | -1.56 | -27.61% | 3 | 29 | 23.00% |
| MMM240614P00104000 | 2024-05-24 2:25PM EDT | 104.00 | 4.50 | 3.40 | 5.35 | 0.00 | - | 10 | 34 | 38.11% |
| MMM240614P00105000 | 2024-05-24 11:24AM EDT | 105.00 | 5.67 | 4.00 | 5.30 | 0.00 | - | 1 | 38 | 24.90% |
| MMM240614P00106000 | 2024-05-21 9:33AM EDT | 106.00 | 3.15 | 4.10 | 6.45 | 0.00 | - | 1 | 2 | 31.06% |
| MMM240614P00107000 | 2024-05-31 1:19PM EDT | 107.00 | 7.70 | 5.25 | 7.40 | +0.61 | +8.60% | 1 | 8 | 33.20% |
© 2024 Yahoo. Tutti i diritti riservati.