MMM - 3M Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MMM200221C001300002020-02-11 1:26PM EST130.0031.9028.8529.850.00---132.81%
MMM200221C001400002020-02-03 2:52PM EST140.0020.4918.7019.600.00-10114.26%
MMM200221C001450002020-02-20 9:54AM EST145.0015.5013.6014.75-0.03-0.19%10097.46%
MMM200221C001500002020-02-14 2:40PM EST150.0010.688.659.750.00-5070.31%
MMM200221C001525002020-02-20 10:24AM EST152.508.116.506.75+1.05+14.87%10012.50%
MMM200221C001550002020-02-20 1:48PM EST155.004.304.104.25+0.05+1.18%40012.50%
MMM200221C001575002020-02-20 1:45PM EST157.502.071.941.99-0.13-5.91%30017.97%
MMM200221C001600002020-02-20 1:53PM EST160.000.530.500.54-0.29-35.37%736018.31%
MMM200221C001625002020-02-20 1:48PM EST162.500.090.080.09-0.10-52.63%5,481019.73%
MMM200221C001650002020-02-20 1:09PM EST165.000.030.020.03-0.04-57.14%466024.81%
MMM200221C001675002020-02-20 1:17PM EST167.500.010.000.01-0.02-66.67%124028.91%
MMM200221C001700002020-02-20 1:07PM EST170.000.010.000.01-0.01-50.00%22035.94%
MMM200221C001725002020-02-20 1:17PM EST172.500.010.000.020.00-2046.88%
MMM200221C001750002020-02-20 9:41AM EST175.000.010.000.03-0.01-50.00%1052.34%
MMM200221C001775002020-02-20 11:51AM EST177.500.020.000.02+0.01+100.00%3056.25%
MMM200221C001800002020-02-20 10:19AM EST180.000.010.000.020.00-4062.50%
MMM200221C001825002020-02-20 10:16AM EST182.500.010.000.010.00-5064.06%
MMM200221C001850002020-02-19 3:58PM EST185.000.020.000.010.00-1068.75%
MMM200221C001875002020-02-20 11:51AM EST187.500.010.000.020.00-2081.25%
MMM200221C001900002020-02-19 3:45PM EST190.000.010.000.020.00-3087.50%
MMM200221C001925002020-02-19 1:19PM EST192.500.020.000.000.00-1050.00%
MMM200221C001950002020-02-19 2:08PM EST195.000.040.000.020.00-1098.44%
MMM200221C001975002020-01-29 12:29PM EST197.500.010.000.030.00-10107.81%
MMM200221C002000002020-02-19 2:08PM EST200.000.030.000.010.00-10103.13%
MMM200221C002025002020-01-29 1:26PM EST202.500.010.000.010.00-10106.25%
MMM200221C002050002020-02-07 2:07PM EST205.000.010.000.070.00-20135.94%
MMM200221C002100002020-02-19 9:41AM EST210.000.030.000.070.00-10146.88%
MMM200221C002200002020-01-27 10:18AM EST220.000.030.000.070.00--0168.75%
MMM200221C002300002020-01-27 10:18AM EST230.000.050.000.070.00--0189.06%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MMM200221P001250002020-01-30 10:20AM EST125.000.030.000.050.00-70129.69%
MMM200221P001300002020-02-03 10:37AM EST130.000.310.000.040.00-10107.81%
MMM200221P001350002020-02-18 3:29PM EST135.000.020.000.030.00-1086.72%
MMM200221P001400002020-02-20 9:53AM EST140.000.010.000.010.00-10062.50%
MMM200221P001440002020-02-11 3:18PM EST144.000.05-0.030.00--060.94%
MMM200221P001450002020-02-20 9:38AM EST145.000.010.000.030.00-1052.34%
MMM200221P001460002020-02-18 12:08AM EST146.000.040.000.030.00--053.52%
MMM200221P001470002020-02-19 11:52AM EST147.000.030.020.030.00--050.00%
MMM200221P001480002020-02-19 11:52AM EST148.000.03-0.030.00--046.09%
MMM200221P001490002020-02-19 9:52AM EST149.000.030.020.030.00-2042.58%
MMM200221P001500002020-02-20 1:31PM EST150.000.020.000.030.00-12038.67%
MMM200221P001525002020-02-20 11:53AM EST152.500.040.030.06-0.03-42.86%660033.20%
MMM200221P001550002020-02-20 1:53PM EST155.000.120.110.12+0.02+20.00%89026.56%
MMM200221P001575002020-02-20 1:53PM EST157.500.390.370.41+0.04+11.43%238022.75%
MMM200221P001600002020-02-20 1:52PM EST160.001.421.421.49+0.10+7.58%500022.75%
MMM200221P001625002020-02-20 1:45PM EST162.503.413.403.60+0.11+3.33%138029.93%
MMM200221P001650002020-02-20 1:31PM EST165.005.565.806.00+0.16+2.96%28039.11%
MMM200221P001675002020-02-20 11:28AM EST167.507.308.358.60-0.92-11.19%15055.27%
MMM200221P001700002020-02-20 11:12AM EST170.009.4610.8011.00-1.11-10.50%8054.69%
MMM200221P001725002020-02-19 3:35PM EST172.5013.0913.2513.550.00-6064.16%
MMM200221P001750002020-02-19 3:22PM EST175.0015.7515.7516.150.00-4077.54%
MMM200221P001775002020-02-03 9:42AM EST177.5019.9517.9018.950.00-1084.38%
MMM200221P001800002020-02-14 2:03PM EST180.0020.0020.4021.400.00-21090.43%
MMM200221P001825002020-01-22 10:14AM EST182.507.4022.4523.900.00--0133.69%
MMM200221P001850002020-02-14 9:49AM EST185.0024.9824.6026.950.00-1082.81%
MMM200221P001900002020-01-15 11:45AM EST190.0011.8528.3529.800.00-100.00%
MMM200221P001950002020-01-03 2:17PM EST195.0019.3035.8037.150.00-3647184.08%
MMM200221P002000002020-01-03 12:18PM EST200.0024.2540.8042.250.00-1910204.10%
MMM200221P002100002020-01-03 12:03PM EST210.0033.8550.6553.800.00-21274.41%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità