Italia markets open in 6 hours 2 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.114,44 -159,61 (-0,42%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
53.773,20 -2.369,61 (-4,22%) CMC Crypto 200
1.268,97 -70,09 (-5,24%)
3M Company (MMM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM260116C00045000 | 2024-03-26 10:47AM EDT | 45.00 | 58.68 | 60.65 | 65.35 | 0.00 | - | 1 | 6 | 84.66% |
| MMM260116C00050000 | 2024-04-30 12:42PM EDT | 50.00 | 46.90 | 47.00 | 51.50 | 0.00 | - | 2 | 5 | 47.99% |
| MMM260116C00055000 | 2024-05-01 12:04PM EDT | 55.00 | 45.75 | 42.50 | 47.00 | +5.20 | +12.82% | 4 | 5 | 44.84% |
| MMM260116C00060000 | 2024-05-01 12:04PM EDT | 60.00 | 41.70 | 38.50 | 43.00 | +4.65 | +12.55% | 4 | 7 | 43.59% |
| MMM260116C00065000 | 2024-04-04 3:00PM EDT | 65.00 | 32.00 | 34.50 | 39.00 | 0.00 | - | 2 | 2 | 41.87% |
| MMM260116C00070000 | 2024-04-30 2:28PM EDT | 70.00 | 31.00 | 30.50 | 33.85 | 0.00 | - | 1 | 2 | 36.37% |
| MMM260116C00075000 | 2024-04-15 10:26AM EDT | 75.00 | 26.15 | 27.20 | 30.05 | 0.00 | - | 3 | 3 | 34.97% |
| MMM260116C00080000 | 2024-04-23 10:18AM EDT | 80.00 | 23.72 | 25.25 | 27.85 | 0.00 | - | 1 | 14 | 37.12% |
| MMM260116C00085000 | 2024-04-17 3:12PM EDT | 85.00 | 18.70 | 20.00 | 24.50 | 0.00 | - | 1 | 13 | 35.75% |
| MMM260116C00090000 | 2024-05-01 2:43PM EDT | 90.00 | 20.00 | 18.50 | 21.30 | +1.25 | +6.67% | 5 | 55 | 34.33% |
| MMM260116C00095000 | 2024-05-01 11:43AM EDT | 95.00 | 17.70 | 14.00 | 18.75 | +1.49 | +9.19% | 8 | 51 | 33.88% |
| MMM260116C00100000 | 2024-05-01 2:11PM EDT | 100.00 | 14.20 | 13.85 | 16.30 | +0.70 | +5.19% | 3 | 14 | 33.20% |
| MMM260116C00105000 | 2024-05-01 2:44PM EDT | 105.00 | 12.25 | 11.10 | 12.80 | +2.90 | +31.02% | 12 | 22 | 30.07% |
| MMM260116C00110000 | 2024-05-01 2:04PM EDT | 110.00 | 10.60 | 9.70 | 11.75 | +1.80 | +20.45% | 5 | 17 | 31.31% |
| MMM260116C00115000 | 2024-04-30 10:52AM EDT | 115.00 | 8.30 | 8.00 | 8.70 | 0.00 | - | 2 | 156 | 28.21% |
| MMM260116C00120000 | 2024-05-01 2:11PM EDT | 120.00 | 7.31 | 6.50 | 9.00 | +0.81 | +12.46% | 1 | 12 | 31.42% |
| MMM260116C00125000 | 2024-05-01 10:31AM EDT | 125.00 | 5.54 | 5.20 | 8.00 | +0.54 | +10.80% | 1 | 13 | 31.73% |
| MMM260116C00130000 | 2024-04-09 2:09PM EDT | 130.00 | 4.40 | 3.60 | 6.35 | 0.00 | - | 1 | 9 | 30.35% |
| MMM260116C00135000 | 2024-05-01 10:12AM EDT | 135.00 | 4.00 | 2.66 | 4.15 | +0.70 | +21.21% | 1 | 3 | 27.12% |
| MMM260116C00140000 | 2024-05-01 3:38PM EDT | 140.00 | 3.00 | 2.90 | 3.65 | +0.10 | +3.45% | 6 | 393 | 27.55% |
| MMM260116C00145000 | 2024-03-22 2:10PM EDT | 145.00 | 4.66 | 4.35 | 4.85 | 0.00 | - | 19 | 177 | 32.28% |
| MMM260116C00150000 | 2024-03-27 11:32AM EDT | 150.00 | 3.32 | 3.15 | 4.10 | 0.00 | - | 1 | 541 | 31.90% |
| MMM260116C00155000 | 2024-03-26 2:59PM EDT | 155.00 | 2.51 | 2.75 | 3.35 | 0.00 | - | 62 | 1,351 | 31.24% |
| MMM260116C00160000 | 2024-03-26 2:59PM EDT | 160.00 | 2.00 | 2.11 | 2.80 | 0.00 | - | 60 | 607 | 30.89% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM260116P00045000 | 2024-03-13 9:47AM EDT | 45.00 | 0.50 | 0.00 | 0.72 | 0.00 | - | 50 | 91 | 37.18% |
| MMM260116P00050000 | 2024-04-30 12:50PM EDT | 50.00 | 0.79 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 37.94% |
| MMM260116P00055000 | 2024-05-01 12:56PM EDT | 55.00 | 1.18 | 1.05 | 1.58 | -0.57 | -32.57% | 2 | 4 | 34.88% |
| MMM260116P00060000 | 2024-04-09 10:07AM EDT | 60.00 | 2.65 | 1.42 | 3.00 | 0.00 | - | 10 | 0 | 37.38% |
| MMM260116P00065000 | 2024-03-25 3:12PM EDT | 65.00 | 1.60 | 1.35 | 2.07 | 0.00 | - | 20 | 81 | 28.94% |
| MMM260116P00070000 | 2024-04-30 11:47AM EDT | 70.00 | 3.35 | 1.02 | 3.25 | 0.00 | - | 10 | 21 | 29.40% |
| MMM260116P00075000 | 2024-04-30 11:57AM EDT | 75.00 | 4.20 | 2.12 | 4.20 | 0.00 | - | 1 | 217 | 28.17% |
| MMM260116P00080000 | 2024-04-30 10:18AM EDT | 80.00 | 5.00 | 3.45 | 5.35 | 0.00 | - | 1 | 8 | 27.00% |
| MMM260116P00085000 | 2024-04-30 9:42AM EDT | 85.00 | 7.20 | 4.00 | 7.70 | 0.00 | - | 7 | 14 | 28.12% |
| MMM260116P00090000 | 2024-04-30 3:07PM EDT | 90.00 | 8.55 | 7.65 | 8.30 | 0.00 | - | 1 | 45 | 24.64% |
| MMM260116P00095000 | 2024-04-30 3:30PM EDT | 95.00 | 10.00 | 7.50 | 10.25 | -0.45 | -4.31% | 5 | 9 | 23.66% |
| MMM260116P00100000 | 2024-05-01 9:54AM EDT | 100.00 | 12.05 | 12.00 | 12.55 | -0.45 | -3.60% | 39 | 34 | 22.80% |
| MMM260116P00105000 | 2024-04-11 11:48AM EDT | 105.00 | 17.09 | 14.25 | 15.05 | 0.00 | - | 1 | 1 | 21.71% |
| MMM260116P00110000 | 2024-04-11 11:44AM EDT | 110.00 | 20.40 | 15.00 | 19.10 | 0.00 | - | 1 | 3 | 23.07% |
| MMM260116P00115000 | 2024-04-02 10:11AM EDT | 115.00 | 24.39 | 18.50 | 22.00 | 0.00 | - | 4 | 2 | 21.57% |
| MMM260116P00120000 | 2024-03-26 3:58PM EDT | 120.00 | 20.60 | 16.50 | 19.70 | 0.00 | - | 2 | 53 | 0.00% |
| MMM260116P00125000 | 2024-03-28 3:30PM EDT | 125.00 | 22.30 | 21.10 | 22.90 | +2.10 | +10.40% | 1 | 36 | 0.00% |
| MMM260116P00130000 | 2024-03-20 3:04PM EDT | 130.00 | 23.70 | 23.75 | 27.00 | 0.00 | - | 1 | 6 | 0.00% |
| MMM260116P00135000 | 2024-03-21 10:12AM EDT | 135.00 | 27.15 | 27.75 | 30.95 | 0.00 | - | 1 | 1 | 0.00% |
| MMM260116P00140000 | 2023-11-28 10:39AM EDT | 140.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MMM260116P00145000 | 2024-03-01 11:25AM EDT | 145.00 | 53.35 | 36.50 | 41.50 | 0.00 | - | 1 | 2 | 0.00% |
| MMM260116P00150000 | 2024-02-29 10:51AM EDT | 150.00 | 57.80 | 41.50 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMM260116P00155000 | 2024-02-27 12:56PM EDT | 155.00 | 63.25 | 46.50 | 51.50 | 0.00 | - | 2 | 1 | 0.00% |
| MMM260116P00160000 | 2024-01-23 12:20PM EDT | 160.00 | 64.40 | 65.50 | 70.00 | 0.00 | - | 3 | 0 | 45.40% |
© 2024 Yahoo. Tutti i diritti riservati.