MMM - 3M Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MMM190628C001550002019-06-25 12:46PM EDT155.0017.0218.1019.000.00-38148.49%
MMM190628C001575002019-06-17 9:36AM EDT157.5010.3015.6516.400.00-10132.42%
MMM190628C001600002019-06-21 2:41PM EDT160.0013.2813.0013.85+2.38+21.83%188114.11%
MMM190628C001625002019-06-21 9:34AM EDT162.5011.7410.4511.45+0.15+1.29%16299.22%
MMM190628C001650002019-06-21 3:49PM EDT165.008.648.109.00-0.27-3.03%110785.55%
MMM190628C001675002019-06-21 11:47AM EDT167.506.426.006.55+0.42+7.00%1511373.39%
MMM190628C001700002019-06-21 3:48PM EDT170.004.153.904.10-0.76-15.48%13224458.74%
MMM190628C001725002019-06-25 3:43PM EDT172.501.232.182.380.00-8620850.68%
MMM190628C001750002019-06-25 3:54PM EDT175.000.381.001.180.00-2741,07347.41%
MMM190628C001775002019-06-21 3:44PM EDT177.500.430.300.55-0.28-39.44%13418746.00%
MMM190628C001800002019-06-21 3:58PM EDT180.000.160.120.20-0.11-40.74%5053843.85%
MMM190628C001825002019-06-21 12:23PM EDT182.500.040.020.15-0.08-66.67%628450.39%
MMM190628C001850002019-06-11 10:19AM EDT185.000.010.030.370.00-2029262.70%
MMM190628C001875002019-06-18 2:02PM EDT187.500.110.000.750.00-11482.23%
MMM190628C001900002019-05-30 11:06AM EDT190.000.050.010.750.00-1391.80%
MMM190628C001925002019-05-28 1:10PM EDT192.500.080.000.750.00-22100.39%
MMM190628C001950002019-06-17 9:54AM EDT195.000.050.000.200.00-2585.55%
MMM190628C001975002019-06-07 11:24AM EDT197.500.300.020.750.00-22118.16%
MMM190628C002000002019-05-30 10:57AM EDT200.000.020.000.250.00-115103.13%
MMM190628C002025002019-06-19 2:45PM EDT202.500.020.000.080.00--193.75%
Opzioni Putper28 giugno 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MMM190628P001350002019-06-14 9:54AM EDT135.000.020.010.020.00-224121.88%
MMM190628P001400002019-06-06 3:04PM EDT140.000.070.000.500.00-310153.71%
MMM190628P001450002019-06-03 12:04AM EDT145.000.520.000.500.00--1131.45%
MMM190628P001490002019-06-21 11:10AM EDT149.000.030.000.140.00-1191.80%
MMM190628P001500002019-06-21 1:17PM EDT150.000.040.010.13-0.02-33.33%5623188.28%
MMM190628P001525002019-06-18 3:08PM EDT152.500.180.000.400.00-12494.34%
MMM190628P001550002019-06-25 9:32AM EDT155.000.060.040.170.00-4412774.41%
MMM190628P001575002019-06-21 2:07PM EDT157.500.050.030.12-0.06-54.55%14511060.94%
MMM190628P001600002019-06-21 1:19PM EDT160.000.090.050.14-0.05-35.71%4025153.91%
MMM190628P001625002019-06-21 11:29AM EDT162.500.140.070.15-0.03-17.65%279848.34%
MMM190628P001650002019-06-25 10:43AM EDT165.000.130.130.220.00-7816041.41%
MMM190628P001675002019-06-21 3:59PM EDT167.500.280.260.40-0.08-22.22%12343736.04%
MMM190628P001700002019-06-25 3:45PM EDT170.000.640.700.740.00-11413729.64%
MMM190628P001725002019-06-25 3:49PM EDT172.501.551.341.570.00-12510224.29%
MMM190628P001750002019-06-21 3:46PM EDT175.002.662.642.79-0.25-8.59%931020.00%
MMM190628P001775002019-06-25 3:03PM EDT177.505.274.304.850.00-42690.00%
MMM190628P001800002019-06-25 10:07AM EDT180.007.606.457.050.00-100360.00%
MMM190628P001825002019-05-29 9:56AM EDT182.5020.358.759.600.00-1100.00%
MMM190628P001850002019-05-29 12:41PM EDT185.0023.3711.1512.150.00-110.00%
MMM190628P001875002019-05-28 2:03PM EDT187.5022.5813.5514.650.00-100.00%
MMM190628P001900002019-06-07 11:24AM EDT190.0023.4916.0517.200.00-100.00%
MMM190628P002075002019-05-22 1:27PM EDT207.5040.7033.6035.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità