MMM - 3M Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MMM190920C001250002019-08-14 3:32PM EDT125.0034.0046.1047.400.00-20345.80%
MMM190920C001350002019-08-14 2:54PM EDT135.0024.4535.9037.250.00-240277.20%
MMM190920C001400002019-08-16 9:30AM EDT140.0019.3025.2028.950.00-225170.95%
MMM190920C001450002019-08-30 3:55PM EDT145.0017.4021.4522.350.00-12970.00%
MMM190920C001460002019-08-26 10:14AM EDT146.0011.3519.8022.050.00-22107.62%
MMM190920C001470002019-08-28 12:16PM EDT147.0010.9519.4520.750.00--2086.91%
MMM190920C001480002019-08-28 12:10PM EDT148.0010.0518.2019.700.00--279.59%
MMM190920C001490002019-08-28 11:47AM EDT149.009.5017.3018.650.00--3872.07%
MMM190920C001500002019-09-17 3:21PM EDT150.0017.5016.8017.350.00-32780.00%
MMM190920C001525002019-09-04 10:50AM EDT152.508.2013.7515.150.00-66259.96%
MMM190920C001550002019-09-17 3:27PM EDT155.0012.6511.7012.500.00-124625.00%
MMM190920C001575002019-09-17 12:09PM EDT157.5010.759.259.850.00-23130.00%
MMM190920C001600002019-09-17 3:17PM EDT160.007.876.757.500.00-573712.50%
MMM190920C001625002019-09-17 12:26PM EDT162.505.504.755.000.00-133296.25%
MMM190920C001650002019-09-18 9:51AM EDT165.002.742.822.91-0.86-23.89%3998221.51%
MMM190920C001675002019-09-18 10:06AM EDT167.501.271.231.34-0.64-33.51%6060122.12%
MMM190920C001700002019-09-18 10:05AM EDT170.000.400.440.46-0.35-46.67%342,06522.27%
MMM190920C001725002019-09-18 10:06AM EDT172.500.120.100.14-0.15-55.56%844523.54%
MMM190920C001750002019-09-18 9:30AM EDT175.000.050.000.08-0.02-28.57%701,91828.32%
MMM190920C001775002019-09-16 3:56PM EDT177.500.080.000.040.00-2812331.64%
MMM190920C001800002019-09-18 9:57AM EDT180.000.020.010.03+0.01+100.00%31,13836.33%
MMM190920C001825002019-08-30 10:00AM EDT182.500.040.000.070.00-1148.05%
MMM190920C001850002019-09-17 1:47PM EDT185.000.030.000.040.00-111,82950.00%
MMM190920C001900002019-09-16 3:23PM EDT190.000.010.000.070.00-42,43460.16%
MMM190920C001950002019-09-13 11:53AM EDT195.000.010.000.030.00-190964.06%
MMM190920C002000002019-09-11 11:08AM EDT200.000.010.000.010.00-482165.63%
MMM190920C002100002019-09-18 9:38AM EDT210.000.020.000.03+0.01+100.00%930791.41%
MMM190920C002200002019-09-16 9:46AM EDT220.000.070.000.010.00-431296.88%
MMM190920C002300002019-09-11 9:38AM EDT230.000.030.000.070.00-7172134.38%
MMM190920C002400002019-09-10 9:44AM EDT240.000.020.000.070.00-4107150.00%
MMM190920C002500002019-06-27 10:04AM EDT250.000.050.000.060.00-10162.50%
MMM190920C002600002019-06-07 11:24AM EDT260.000.080.000.080.00-116181.25%
Opzioni Putper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MMM190920P001050002019-09-03 3:38PM EDT105.000.030.000.020.00-1560175.00%
MMM190920P001100002019-08-29 11:46AM EDT110.000.050.000.020.00-1125159.38%
MMM190920P001150002019-08-19 1:54PM EDT115.000.060.000.030.00-224148.44%
MMM190920P001200002019-09-11 2:25PM EDT120.000.010.000.070.00-1380146.09%
MMM190920P001250002019-09-13 12:49PM EDT125.000.010.000.070.00-62132129.69%
MMM190920P001300002019-09-17 10:02AM EDT130.000.040.000.070.00-10125114.06%
MMM190920P001350002019-09-16 11:54AM EDT135.000.010.000.070.00-2413298.44%
MMM190920P001400002019-09-11 3:58PM EDT140.000.030.000.070.00-27283883.59%
MMM190920P001450002019-09-16 12:04PM EDT145.000.140.000.080.00-2651870.31%
MMM190920P001460002019-09-05 9:31AM EDT146.000.070.000.090.00-12368.36%
MMM190920P001470002019-09-16 12:52PM EDT147.000.080.000.110.00-16767.19%
MMM190920P001480002019-09-13 3:09PM EDT148.000.050.000.120.00-24665.04%
MMM190920P001490002019-09-16 1:37PM EDT149.000.080.000.140.00-12563.28%
MMM190920P001500002019-09-17 1:53PM EDT150.000.040.020.160.00-2580462.70%
MMM190920P001525002019-09-17 3:54PM EDT152.500.050.020.180.00-410255.66%
MMM190920P001550002019-09-17 3:55PM EDT155.000.170.050.20+0.12+240.00%24,26754.59%
MMM190920P001575002019-09-17 1:14PM EDT157.500.100.040.190.00-529845.02%
MMM190920P001600002019-09-18 9:31AM EDT160.000.160.160.180.00-136,65235.35%
MMM190920P001625002019-09-18 9:31AM EDT162.500.440.320.38+0.09+25.71%101,40232.42%
MMM190920P001650002019-09-18 10:07AM EDT165.000.750.790.83+0.15+25.00%201,97730.13%
MMM190920P001675002019-09-18 9:53AM EDT167.501.841.751.71+0.44+31.43%2570728.22%
MMM190920P001700002019-09-18 9:57AM EDT170.003.463.403.50+0.41+13.44%142,63832.89%
MMM190920P001725002019-09-17 2:08PM EDT172.504.755.405.600.00-1623037.06%
MMM190920P001750002019-09-17 3:41PM EDT175.007.187.608.400.00-429655.23%
MMM190920P001775002019-09-16 12:06AM EDT177.505.409.1512.000.00--056.69%
MMM190920P001800002019-09-18 9:40AM EDT180.0012.8812.2014.25+3.58+38.49%16370.56%
MMM190920P001850002019-09-11 3:20PM EDT185.0017.7517.7018.650.00-25061886.57%
MMM190920P001900002019-09-05 11:47AM EDT190.0025.1022.0024.450.00-113104.69%
MMM190920P001950002019-08-21 3:16PM EDT195.0033.2025.9529.900.00-4015106.25%
MMM190920P002000002019-08-21 10:47AM EDT200.0038.2030.9534.950.00-200121.09%
MMM190920P002100002019-08-21 10:47AM EDT210.0048.2040.9544.800.00-53141.41%
MMM190920P002200002019-06-26 11:50AM EDT220.0048.0043.6047.550.00-200.00%
MMM190920P002300002019-06-07 11:24AM EDT230.0043.4557.5561.350.00-140.00%
MMM190920P002400002019-06-07 11:24AM EDT240.0030.0067.3571.400.00--100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità