MMM - 3M Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MMM191122C001250002019-10-13 11:08PM EST125.0028.0045.2046.800.00--1453.66%
MMM191122C001420002019-11-20 2:39PM EST142.0026.1423.3523.850.00-40120.51%
MMM191122C001430002019-11-20 2:39PM EST143.0025.1222.3022.850.00-90116.02%
MMM191122C001440002019-11-20 2:22PM EST144.0024.4521.4022.250.00-200108.98%
MMM191122C001490002019-11-20 2:39PM EST149.0019.1416.2017.050.00-6054.69%
MMM191122C001500002019-11-20 2:22PM EST150.0018.1515.3015.850.00-40084.18%
MMM191122C001525002019-11-20 2:39PM EST152.5015.6412.5513.600.00-4087.01%
MMM191122C001550002019-11-20 2:21PM EST155.0013.0510.3010.800.00-6058.20%
MMM191122C001575002019-11-20 2:22PM EST157.5011.257.758.350.00-20049.71%
MMM191122C001600002019-11-20 2:22PM EST160.008.555.505.850.00-20037.60%
MMM191122C001625002019-11-21 12:39PM EST162.503.103.103.30-2.42-43.84%82422.95%
MMM191122C001650002019-11-21 1:34PM EST165.001.341.141.21-1.48-52.48%3366017.77%
MMM191122C001675002019-11-21 2:07PM EST167.500.210.200.24-0.52-71.23%36277817.87%
MMM191122C001700002019-11-21 2:21PM EST170.000.050.040.05-0.15-75.00%2161,43221.00%
MMM191122C001725002019-11-21 2:18PM EST172.500.030.010.03-0.04-57.14%1001,67927.74%
MMM191122C001750002019-11-21 9:51AM EST175.000.030.000.04-0.01-25.00%12,25537.11%
MMM191122C001775002019-11-21 12:35PM EST177.500.010.000.01-0.01-50.00%11,04237.50%
MMM191122C001800002019-11-18 2:11PM EST180.000.020.000.500.00-829073.05%
MMM191122C001825002019-11-20 2:34PM EST182.500.010.000.050.00-360756.25%
MMM191122C001850002019-11-11 10:01AM EST185.000.160.000.020.00-18957.03%
MMM191122C001875002019-11-11 10:01AM EST187.500.110.000.050.00-1869.92%
Opzioni Putper22 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MMM191122P001250002019-11-18 9:58AM EST125.000.010.000.060.00-36150.78%
MMM191122P001300002019-11-18 9:48AM EST130.000.030.000.06-0.02-40.00%433131.25%
MMM191122P001350002019-11-01 10:26AM EST135.000.060.000.060.00-112113.28%
MMM191122P001390002019-11-01 2:38PM EST139.000.110.000.060.00-2298.44%
MMM191122P001400002019-11-13 9:45AM EST140.000.060.002.130.00-365183.11%
MMM191122P001440002019-11-06 3:03PM EST144.000.100.002.130.00-128159.96%
MMM191122P001450002019-11-04 9:31AM EST145.000.100.002.130.00-135154.20%
MMM191122P001460002019-11-21 11:13AM EST146.000.180.002.13-0.18-50.00%216148.44%
MMM191122P001470002019-10-31 11:42AM EST147.000.380.000.080.00-1472.66%
MMM191122P001480002019-11-05 1:35PM EST148.000.350.002.130.00-14136.82%
MMM191122P001490002019-10-18 11:23AM EST149.001.480.000.150.00-1072.27%
MMM191122P001500002019-11-18 12:35PM EST150.000.050.000.050.00-46058.20%
MMM191122P001525002019-11-11 9:48AM EST152.500.110.000.100.00-52154.69%
MMM191122P001550002019-11-21 1:21PM EST155.000.050.000.07-0.02-28.57%2766248.05%
MMM191122P001575002019-11-21 11:42AM EST157.500.050.000.06-0.02-28.57%6513337.31%
MMM191122P001600002019-11-21 1:40PM EST160.000.060.050.08-0.04-40.00%3628629.00%
MMM191122P001625002019-11-21 1:15PM EST162.500.180.150.20-0.06-25.00%8939923.54%
MMM191122P001650002019-11-21 1:40PM EST165.000.650.660.71-0.05-7.14%1671,27720.22%
MMM191122P001675002019-11-21 1:56PM EST167.502.152.162.26+0.19+9.69%7549621.58%
MMM191122P001700002019-11-21 2:14PM EST170.004.384.404.65+0.58+15.26%81,05131.79%
MMM191122P001725002019-11-21 12:56PM EST172.507.166.907.15+0.75+11.70%3042143.46%
MMM191122P001750002019-11-20 12:32PM EST175.007.249.2010.050.00-114052.93%
MMM191122P001775002019-11-21 12:51PM EST177.5012.2511.7012.15+4.20+52.17%1010364.36%
MMM191122P001800002019-11-07 10:24AM EST180.005.9514.1014.800.00-176056.84%
MMM191122P001850002019-11-21 10:44AM EST185.0019.5819.3019.60+1.06+5.72%19524572.27%
MMM191122P001900002019-10-22 12:46PM EST190.0023.2824.2024.650.00--10081.25%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità