Italia markets open in 31 minutes

3M Company (MMM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
150,41-0,06 (-0,04%)
Alla chiusura: 4:04PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MMM200807C001150002020-06-29 2:57PM EDT115.0040.4239.6043.600.00--1343.65%
MMM200807C001200002020-06-29 2:57PM EDT120.0035.5834.8538.600.00--1312.06%
MMM200807C001300002020-07-31 12:35PM EDT130.0019.000.000.000.00-100.00%
MMM200807C001350002020-07-31 12:48PM EDT135.0014.100.000.000.00-100.00%
MMM200807C001400002020-07-31 10:16AM EDT140.0010.700.000.000.00-100.00%
MMM200807C001430002020-08-03 3:39PM EDT143.007.350.000.000.00-3500.00%
MMM200807C001440002020-07-31 12:16PM EDT144.005.500.000.000.00-100.00%
MMM200807C001450002020-08-03 12:42PM EDT145.005.690.000.000.00-4600.00%
MMM200807C001460002020-07-31 11:48AM EDT146.004.500.000.000.00-3500.00%
MMM200807C001470002020-08-03 9:43AM EDT147.003.320.000.000.00-100.00%
MMM200807C001480002020-07-31 1:32PM EDT148.002.910.000.000.00-1100.00%
MMM200807C001490002020-08-03 3:59PM EDT149.002.440.000.000.00-6900.00%
MMM200807C001500002020-08-03 3:59PM EDT150.001.880.000.000.00-31200.00%
MMM200807C001525002020-08-03 3:59PM EDT152.500.740.000.000.00-42103.13%
MMM200807C001550002020-08-03 3:49PM EDT155.000.240.000.000.00-30806.25%
MMM200807C001575002020-08-03 3:57PM EDT157.500.100.000.000.00-137012.50%
MMM200807C001600002020-08-03 3:02PM EDT160.000.040.000.000.00-118012.50%
MMM200807C001625002020-08-03 2:30PM EDT162.500.030.000.000.00-145012.50%
MMM200807C001650002020-08-03 2:37PM EDT165.000.010.000.000.00-12025.00%
MMM200807C001675002020-08-03 1:49PM EDT167.500.010.000.000.00-11025.00%
MMM200807C001700002020-08-03 12:49PM EDT170.000.020.000.000.00-48025.00%
MMM200807C001725002020-08-03 1:21PM EDT172.500.020.000.000.00-2025.00%
MMM200807C001750002020-08-03 10:22AM EDT175.000.030.000.000.00-3025.00%
MMM200807C001775002020-07-30 3:47PM EDT177.500.090.000.000.00-5025.00%
MMM200807C001800002020-07-31 3:59PM EDT180.000.010.000.000.00-1050.00%
MMM200807C001825002020-07-30 3:47PM EDT182.500.060.000.000.00-12050.00%
MMM200807C001850002020-07-29 1:01PM EDT185.000.010.000.000.00-2050.00%
MMM200807C001900002020-07-30 2:04PM EDT190.000.030.000.000.00-14050.00%
MMM200807C001950002020-07-27 3:33PM EDT195.000.150.000.000.00-3050.00%
MMM200807C002000002020-07-29 9:41AM EDT200.000.060.000.000.00--050.00%
Opzioni Putper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MMM200807P000900002020-07-31 11:02AM EDT90.000.200.000.000.00-2050.00%
MMM200807P001150002020-07-23 9:48AM EDT115.000.040.000.000.00-1050.00%
MMM200807P001250002020-07-27 12:23PM EDT125.000.060.000.000.00-1050.00%
MMM200807P001300002020-07-31 3:54PM EDT130.000.050.000.000.00-21025.00%
MMM200807P001350002020-08-03 10:21AM EDT135.000.040.000.000.00-3025.00%
MMM200807P001400002020-08-03 3:50PM EDT140.000.080.000.000.00-17012.50%
MMM200807P001410002020-08-03 11:07AM EDT141.000.120.000.000.00-33012.50%
MMM200807P001420002020-08-03 3:15PM EDT142.000.110.000.000.00-111012.50%
MMM200807P001430002020-08-03 1:17PM EDT143.000.170.000.000.00-22012.50%
MMM200807P001440002020-08-03 10:30AM EDT144.000.220.000.000.00-14012.50%
MMM200807P001450002020-08-03 2:52PM EDT145.000.240.000.000.00-6006.25%
MMM200807P001460002020-08-03 3:52PM EDT146.000.380.000.000.00-4906.25%
MMM200807P001470002020-08-03 3:47PM EDT147.000.500.000.000.00-10406.25%
MMM200807P001480002020-08-03 3:50PM EDT148.000.710.000.000.00-8703.13%
MMM200807P001490002020-08-03 3:50PM EDT149.001.000.000.000.00-9303.13%
MMM200807P001500002020-08-03 3:52PM EDT150.001.480.000.000.00-20300.78%
MMM200807P001525002020-08-03 3:58PM EDT152.502.840.000.000.00-14000.00%
MMM200807P001550002020-08-03 2:24PM EDT155.004.850.000.000.00-2100.00%
MMM200807P001575002020-08-03 3:23PM EDT157.507.490.000.000.00-6400.00%
MMM200807P001600002020-07-31 10:06AM EDT160.009.530.000.000.00-400.00%
MMM200807P001625002020-08-03 3:58PM EDT162.5012.130.000.000.00-300.00%
MMM200807P001650002020-07-28 12:47PM EDT165.009.150.000.000.00-3900.00%
MMM200807P001675002020-07-30 1:24PM EDT167.5015.470.000.000.00-100.00%
MMM200807P001700002020-07-30 11:46AM EDT170.0017.500.000.000.00-200.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità