Italia markets open in 7 hours 36 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.038,29 -2.451,14 (-4,34%) CMC Crypto 200
1.270,74 -68,32 (-5,10%)
3M Company (MMM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241018C00050000 | 2024-04-30 3:48PM EDT | 50.00 | 47.72 | 46.55 | 50.90 | 0.00 | - | 1 | 51 | 52.39% |
| MMM241018C00065000 | 2024-03-07 11:05AM EDT | 65.00 | 29.05 | 40.40 | 44.30 | 0.00 | - | - | 0 | 100.31% |
| MMM241018C00070000 | 2024-04-25 12:46PM EDT | 70.00 | 23.56 | 27.10 | 31.20 | 0.00 | - | 11 | 3 | 52.83% |
| MMM241018C00075000 | 2024-04-26 2:28PM EDT | 75.00 | 19.27 | 22.50 | 26.00 | 0.00 | - | 1 | 1 | 43.95% |
| MMM241018C00080000 | 2024-04-11 3:41PM EDT | 80.00 | 16.85 | 18.40 | 21.70 | 0.00 | - | 4 | 1 | 40.71% |
| MMM241018C00085000 | 2024-04-02 1:15PM EDT | 85.00 | 12.80 | 14.00 | 17.10 | 0.00 | - | 7 | 1 | 35.25% |
| MMM241018C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 12.00 | 11.95 | 14.20 | +0.55 | +4.80% | 4 | 176 | 36.57% |
| MMM241018C00095000 | 2024-05-01 1:49PM EDT | 95.00 | 9.30 | 8.65 | 8.85 | +1.20 | +14.81% | 3 | 3,198 | 26.52% |
| MMM241018C00100000 | 2024-05-01 2:57PM EDT | 100.00 | 6.13 | 5.95 | 6.45 | +0.38 | +6.61% | 82 | 1,374 | 26.62% |
| MMM241018C00105000 | 2024-05-01 1:44PM EDT | 105.00 | 4.27 | 3.75 | 5.60 | +0.52 | +13.87% | 16 | 1,460 | 30.59% |
| MMM241018C00110000 | 2024-05-01 2:57PM EDT | 110.00 | 2.80 | 2.42 | 2.90 | +0.40 | +16.67% | 42 | 144 | 25.57% |
| MMM241018C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 1.65 | 0.36 | 1.65 | +0.45 | +37.50% | 17 | 103 | 24.23% |
| MMM241018C00120000 | 2024-04-30 10:55AM EDT | 120.00 | 0.90 | 0.81 | 1.30 | 0.00 | - | 3 | 43 | 26.05% |
| MMM241018C00125000 | 2024-04-30 2:33PM EDT | 125.00 | 0.41 | 0.51 | 0.64 | 0.00 | - | 2 | 63 | 24.45% |
| MMM241018C00130000 | 2024-04-30 1:44PM EDT | 130.00 | 0.23 | 0.32 | 0.41 | 0.00 | - | 2 | 2 | 24.83% |
| MMM241018C00135000 | 2024-05-01 10:29AM EDT | 135.00 | 0.20 | 0.19 | 0.60 | +0.01 | +5.26% | 1 | 8 | 29.64% |
| MMM241018C00140000 | 2024-04-23 1:01PM EDT | 140.00 | 0.15 | 0.06 | 1.09 | 0.00 | - | 1 | 4 | 36.87% |
| MMM241018C00145000 | 2024-03-28 3:21PM EDT | 145.00 | 0.46 | 0.19 | 0.58 | -0.04 | -8.00% | 2 | 24 | 34.35% |
| MMM241018C00150000 | 2024-03-28 1:22PM EDT | 150.00 | 0.31 | 0.18 | 0.58 | -0.09 | -22.50% | 2 | 24 | 36.60% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241018P00050000 | 2024-04-30 3:49PM EDT | 50.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 1 | 130 | 61.57% |
| MMM241018P00055000 | 2024-02-29 4:19PM EDT | 55.00 | 0.29 | 0.00 | 2.18 | 0.00 | - | - | 0 | 60.55% |
| MMM241018P00060000 | 2024-04-18 3:07PM EDT | 60.00 | 0.38 | 0.00 | 2.04 | 0.00 | - | 2 | 4 | 52.10% |
| MMM241018P00065000 | 2024-04-25 12:46PM EDT | 65.00 | 0.94 | 0.07 | 1.52 | 0.00 | - | 11 | 113 | 50.38% |
| MMM241018P00070000 | 2024-04-24 1:32PM EDT | 70.00 | 0.79 | 0.15 | 1.00 | 0.00 | - | 2 | 51 | 38.48% |
| MMM241018P00075000 | 2024-05-01 9:31AM EDT | 75.00 | 0.71 | 0.22 | 0.81 | -0.15 | -17.44% | 2 | 115 | 30.52% |
| MMM241018P00080000 | 2024-05-01 9:31AM EDT | 80.00 | 1.19 | 1.01 | 1.13 | -0.39 | -24.68% | 2 | 69 | 27.44% |
| MMM241018P00085000 | 2024-05-01 12:57PM EDT | 85.00 | 1.66 | 1.21 | 1.83 | -0.35 | -17.41% | 112 | 489 | 25.79% |
| MMM241018P00090000 | 2024-05-01 1:48PM EDT | 90.00 | 2.74 | 2.74 | 2.96 | -0.51 | -15.69% | 26 | 547 | 24.54% |
| MMM241018P00095000 | 2024-04-30 1:22PM EDT | 95.00 | 6.05 | 2.87 | 4.55 | 0.00 | - | 50 | 2,110 | 23.19% |
| MMM241018P00100000 | 2024-05-01 12:56PM EDT | 100.00 | 6.40 | 6.30 | 6.80 | -1.40 | -17.95% | 3 | 62 | 22.13% |
| MMM241018P00105000 | 2024-04-30 12:15PM EDT | 105.00 | 11.80 | 8.55 | 9.80 | 0.00 | - | 11 | 52 | 21.47% |
| MMM241018P00110000 | 2024-03-12 11:01AM EDT | 110.00 | 13.75 | 8.40 | 8.90 | 0.00 | - | 11 | 14 | 0.00% |
| MMM241018P00120000 | 2024-03-21 1:23PM EDT | 120.00 | 13.34 | 15.05 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| MMM241018P00125000 | 2024-03-20 10:16AM EDT | 125.00 | 19.06 | 18.80 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| MMM241018P00130000 | 2024-03-26 3:41PM EDT | 130.00 | 26.91 | 22.45 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| MMM241018P00145000 | 2024-03-15 2:30PM EDT | 145.00 | 40.85 | 37.00 | 40.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.