Italia markets close in 1 hour 25 minutes
FTSE MIB
33.680,42 -55,98 (-0,17%) Dow Jones
38.674,96 +449,30 (+1,18%) Nasdaq
16.127,34 +286,38 (+1,81%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,73 -0,22 (-0,28%) Bitcoin EUR
57.530,66 +3.215,67 (+5,92%)
3M Company (MMM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:05AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00075000 | 2024-04-11 12:56PM EDT | 75.00 | 18.24 | 21.95 | 23.20 | 0.00 | - | - | 1 | 257.81% |
| MMM240503C00081000 | 2024-04-04 2:44PM EDT | 81.00 | 10.65 | 16.40 | 17.60 | 0.00 | - | 10 | 10 | 267.38% |
| MMM240503C00082000 | 2024-04-26 10:14AM EDT | 82.00 | 10.10 | 15.00 | 15.90 | 0.00 | - | 1 | 3 | 240.63% |
| MMM240503C00083000 | 2024-04-26 11:09AM EDT | 83.00 | 8.77 | 14.30 | 15.40 | 0.00 | - | 2 | 6 | 220.90% |
| MMM240503C00084000 | 2024-04-24 2:52PM EDT | 84.00 | 8.20 | 13.15 | 14.25 | 0.00 | - | 33 | 37 | 185.55% |
| MMM240503C00085000 | 2024-05-02 12:45PM EDT | 85.00 | 12.20 | 12.40 | 13.30 | 0.00 | - | 3 | 10 | 195.31% |
| MMM240503C00086000 | 2024-04-30 12:05PM EDT | 86.00 | 9.74 | 11.25 | 12.00 | 0.00 | - | 1 | 13 | 149.22% |
| MMM240503C00087000 | 2024-04-30 12:05PM EDT | 87.00 | 8.74 | 9.85 | 10.80 | 0.00 | - | 2 | 6 | 163.67% |
| MMM240503C00087500 | 2024-05-02 11:38AM EDT | 87.50 | 9.66 | 9.25 | 10.75 | 0.00 | - | 2 | 14 | 102.34% |
| MMM240503C00088000 | 2024-05-02 11:38AM EDT | 88.00 | 9.20 | 9.40 | 10.45 | 0.00 | - | 4 | 6 | 165.04% |
| MMM240503C00089000 | 2024-05-02 11:38AM EDT | 89.00 | 8.23 | 8.25 | 8.75 | 0.00 | - | 5 | 46 | 88.28% |
| MMM240503C00089500 | 2024-04-30 9:30AM EDT | 89.50 | 6.66 | 7.75 | 8.25 | 0.00 | - | 5 | 35 | 83.59% |
| MMM240503C00090000 | 2024-05-02 10:34AM EDT | 90.00 | 7.10 | 7.15 | 7.65 | 0.00 | - | 4 | 80 | 107.81% |
| MMM240503C00090500 | 2024-04-30 9:39AM EDT | 90.50 | 5.20 | 6.30 | 7.45 | 0.00 | - | 3 | 22 | 133.79% |
| MMM240503C00091000 | 2024-05-01 3:06PM EDT | 91.00 | 8.07 | 6.05 | 7.05 | 0.00 | - | 3 | 99 | 81.25% |
| MMM240503C00091500 | 2024-04-30 3:53PM EDT | 91.50 | 5.30 | 5.65 | 6.55 | 0.00 | - | 31 | 77 | 83.98% |
| MMM240503C00092000 | 2024-05-03 9:38AM EDT | 92.00 | 5.47 | 5.05 | 6.15 | +0.37 | +7.25% | 2 | 1,308 | 78.32% |
| MMM240503C00092500 | 2024-05-02 2:45PM EDT | 92.50 | 4.50 | 4.80 | 5.70 | 0.00 | - | 6 | 513 | 88.87% |
| MMM240503C00093000 | 2024-05-02 3:44PM EDT | 93.00 | 3.90 | 4.25 | 5.00 | 0.00 | - | 15 | 1,060 | 69.92% |
| MMM240503C00093500 | 2024-05-02 3:21PM EDT | 93.50 | 3.79 | 3.75 | 4.55 | 0.00 | - | 3 | 242 | 66.60% |
| MMM240503C00094000 | 2024-05-02 3:41PM EDT | 94.00 | 3.04 | 2.92 | 3.80 | 0.00 | - | 15 | 1,331 | 73.24% |
| MMM240503C00094500 | 2024-05-02 10:38AM EDT | 94.50 | 2.95 | 2.82 | 3.35 | 0.00 | - | 7 | 163 | 69.82% |
| MMM240503C00095000 | 2024-05-03 9:46AM EDT | 95.00 | 2.78 | 2.22 | 3.30 | +0.78 | +39.00% | 9 | 3,473 | 56.15% |
| MMM240503C00095500 | 2024-05-03 9:34AM EDT | 95.50 | 2.30 | 2.01 | 2.38 | +0.36 | +18.56% | 1 | 291 | 56.74% |
| MMM240503C00096000 | 2024-05-03 9:35AM EDT | 96.00 | 1.80 | 1.40 | 1.84 | +0.49 | +37.40% | 2 | 489 | 46.29% |
| MMM240503C00096500 | 2024-05-03 9:33AM EDT | 96.50 | 1.46 | 1.18 | 1.50 | +0.26 | +21.67% | 2 | 143 | 46.58% |
| MMM240503C00097000 | 2024-05-03 9:37AM EDT | 97.00 | 1.01 | 0.86 | 1.04 | +0.38 | +60.32% | 37 | 2,751 | 38.87% |
| MMM240503C00097500 | 2024-05-03 9:35AM EDT | 97.50 | 0.65 | 0.63 | 0.80 | +0.21 | +47.73% | 35 | 301 | 40.23% |
| MMM240503C00098000 | 2024-05-03 9:37AM EDT | 98.00 | 0.44 | 0.41 | 0.49 | +0.15 | +51.72% | 18 | 331 | 35.65% |
| MMM240503C00099000 | 2024-05-03 9:41AM EDT | 99.00 | 0.13 | 0.14 | 0.21 | 0.00 | - | 76 | 604 | 35.94% |
| MMM240503C00100000 | 2024-05-03 9:39AM EDT | 100.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 36 | 3,285 | 35.55% |
| MMM240503C00101000 | 2024-05-03 9:31AM EDT | 101.00 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 3 | 427 | 44.14% |
| MMM240503C00102000 | 2024-05-03 9:37AM EDT | 102.00 | 0.01 | 0.01 | 0.17 | -0.01 | -50.00% | 1 | 594 | 58.20% |
| MMM240503C00103000 | 2024-05-02 3:02PM EDT | 103.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 23 | 320 | 89.06% |
| MMM240503C00104000 | 2024-05-02 12:31PM EDT | 104.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 22 | 88 | 99.22% |
| MMM240503C00105000 | 2024-05-03 9:31AM EDT | 105.00 | 0.03 | 0.00 | 0.20 | +0.02 | +200.00% | 1 | 653 | 87.50% |
| MMM240503C00106000 | 2024-05-01 3:55PM EDT | 106.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 30 | 303 | 119.14% |
| MMM240503C00107000 | 2024-05-01 1:14PM EDT | 107.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 13 | 65 | 136.33% |
| MMM240503C00108000 | 2024-03-26 1:33PM EDT | 108.00 | 2.02 | 2.67 | 2.92 | 0.00 | - | 4 | 13 | 317.87% |
| MMM240503C00109000 | 2024-03-28 9:34AM EDT | 109.00 | 2.18 | 2.27 | 2.51 | +0.39 | +21.79% | 1 | 15 | 307.81% |
| MMM240503C00110000 | 2024-04-22 1:41PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 84.38% |
| MMM240503C00111000 | 2024-03-28 9:53AM EDT | 111.00 | 1.40 | 1.61 | 1.88 | +0.08 | +6.06% | 8 | 17 | 292.19% |
| MMM240503C00112000 | 2024-03-28 11:33AM EDT | 112.00 | 1.30 | 1.33 | 1.58 | +0.14 | +12.07% | 12 | 19 | 283.79% |
| MMM240503C00113000 | 2024-03-27 3:55PM EDT | 113.00 | 1.01 | 1.08 | 1.35 | 0.00 | - | 7 | 8 | 276.76% |
| MMM240503C00114000 | 2024-03-28 2:07PM EDT | 114.00 | 1.03 | 0.89 | 1.15 | +0.38 | +58.46% | 4 | 5 | 271.48% |
| MMM240503C00115000 | 2024-03-28 12:26PM EDT | 115.00 | 0.74 | 0.72 | 0.95 | +0.14 | +23.33% | 11 | 5 | 265.04% |
| MMM240503C00116000 | 2024-03-28 2:07PM EDT | 116.00 | 0.73 | 0.59 | 0.87 | +0.18 | +32.73% | 4 | 1 | 264.45% |
| MMM240503C00117000 | 2024-03-26 10:35AM EDT | 117.00 | 0.44 | 0.46 | 0.74 | 0.00 | - | 2 | 2 | 259.77% |
| MMM240503C00118000 | 2024-03-28 10:21AM EDT | 118.00 | 0.41 | 0.40 | 1.64 | -0.22 | -34.92% | 24 | 1 | 310.16% |
| MMM240503C00120000 | 2024-03-22 1:38PM EDT | 120.00 | 0.73 | 0.19 | 0.35 | 0.00 | - | 1 | 1 | 239.06% |
| MMM240503C00121000 | 2024-03-21 10:13AM EDT | 121.00 | 0.60 | 0.18 | 0.43 | 0.00 | - | - | 1 | 252.34% |
| MMM240503C00125000 | 2024-03-28 2:41PM EDT | 125.00 | 0.15 | 0.04 | 0.96 | +0.15 | - | 3 | 0 | 312.11% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00075000 | 2024-04-30 1:57PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 175.00% |
| MMM240503P00076000 | 2024-04-29 9:30AM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 178.13% |
| MMM240503P00077000 | 2024-04-30 1:58PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
| MMM240503P00078000 | 2024-04-22 9:39AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| MMM240503P00079000 | 2024-04-30 3:51PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 107 | 153.13% |
| MMM240503P00080000 | 2024-05-02 3:32PM EDT | 80.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 337 | 182.81% |
| MMM240503P00081000 | 2024-05-01 2:30PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 103 | 394 | 143.75% |
| MMM240503P00082000 | 2024-05-02 10:55AM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 581 | 134.38% |
| MMM240503P00083000 | 2024-05-02 1:08PM EDT | 83.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 2 | 211 | 131.25% |
| MMM240503P00084000 | 2024-05-02 12:44PM EDT | 84.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 286 | 155.86% |
| MMM240503P00085000 | 2024-05-03 9:39AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 668 | 109.38% |
| MMM240503P00086000 | 2024-05-02 3:27PM EDT | 86.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 6 | 288 | 120.31% |
| MMM240503P00087000 | 2024-05-02 3:47PM EDT | 87.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 6 | 3,169 | 155.86% |
| MMM240503P00087500 | 2024-05-02 2:56PM EDT | 87.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 67 | 280 | 119.53% |
| MMM240503P00088000 | 2024-05-03 9:34AM EDT | 88.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 1,108 | 87.50% |
| MMM240503P00088500 | 2024-05-02 11:10AM EDT | 88.50 | 0.02 | 0.00 | 0.52 | -0.01 | -25.00% | 1 | 106 | 135.16% |
| MMM240503P00089000 | 2024-05-02 11:30AM EDT | 89.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 3,579 | 98.44% |
| MMM240503P00089500 | 2024-05-02 2:14PM EDT | 89.50 | 0.08 | 0.00 | 0.52 | 0.00 | - | 3 | 86 | 123.05% |
| MMM240503P00090000 | 2024-05-02 3:35PM EDT | 90.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 28 | 571 | 115.63% |
| MMM240503P00090500 | 2024-05-02 3:41PM EDT | 90.50 | 0.07 | 0.00 | 0.53 | 0.00 | - | 3 | 101 | 111.33% |
| MMM240503P00091000 | 2024-05-02 10:54AM EDT | 91.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 338 | 103.52% |
| MMM240503P00091500 | 2024-05-02 2:53PM EDT | 91.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 235 | 64.84% |
| MMM240503P00092000 | 2024-05-03 9:39AM EDT | 92.00 | 0.01 | 0.01 | 0.02 | -0.02 | -40.00% | 1 | 2,940 | 51.56% |
| MMM240503P00092500 | 2024-05-02 3:34PM EDT | 92.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 42 | 209 | 60.94% |
| MMM240503P00093000 | 2024-05-03 9:30AM EDT | 93.00 | 0.03 | 0.01 | 0.53 | -0.02 | -40.00% | 24 | 296 | 80.66% |
| MMM240503P00093500 | 2024-05-02 1:22PM EDT | 93.50 | 0.07 | 0.01 | 0.54 | 0.00 | - | 2,502 | 1,866 | 74.61% |
| MMM240503P00094000 | 2024-05-02 12:48PM EDT | 94.00 | 0.07 | 0.01 | 0.48 | 0.00 | - | 8 | 169 | 65.43% |
| MMM240503P00094500 | 2024-05-02 3:33PM EDT | 94.50 | 0.11 | 0.02 | 0.07 | 0.00 | - | 24 | 130 | 41.02% |
| MMM240503P00095000 | 2024-05-02 3:56PM EDT | 95.00 | 0.25 | 0.04 | 0.07 | 0.00 | - | 77 | 1,163 | 35.55% |
| MMM240503P00096000 | 2024-03-28 1:46PM EDT | 96.00 | 0.54 | 0.43 | 0.67 | -0.44 | -44.90% | 6 | 41 | 56.15% |
| MMM240503P00097000 | 2024-03-28 10:21AM EDT | 97.00 | 0.79 | 0.56 | 0.74 | -0.18 | -18.56% | 2 | 10 | 46.88% |
| MMM240503P00098000 | 2024-03-27 10:55AM EDT | 98.00 | 1.12 | 0.66 | 0.88 | 0.00 | - | 2 | 15 | 27.93% |
| MMM240503P00099000 | 2024-03-28 12:39PM EDT | 99.00 | 1.09 | 0.85 | 1.04 | -0.30 | -21.58% | 1 | 18 | 0.00% |
| MMM240503P00100000 | 2024-03-28 3:59PM EDT | 100.00 | 1.15 | 1.04 | 1.22 | -0.52 | -31.14% | 1 | 57 | 0.00% |
| MMM240503P00101000 | 2024-03-28 11:29AM EDT | 101.00 | 1.62 | 1.26 | 1.46 | -0.70 | -30.17% | 3 | 5 | 0.00% |
| MMM240503P00102000 | 2024-05-02 11:07AM EDT | 102.00 | 4.43 | 3.70 | 4.55 | 0.00 | - | 1 | 32 | 39.06% |
| MMM240503P00103000 | 2024-03-27 3:39PM EDT | 103.00 | 2.73 | 1.80 | 2.05 | 0.00 | - | 1 | 5 | 0.00% |
| MMM240503P00104000 | 2024-03-28 10:02AM EDT | 104.00 | 2.72 | 2.13 | 2.42 | -0.43 | -13.65% | 3 | 20 | 0.00% |
| MMM240503P00105000 | 2024-03-28 10:48AM EDT | 105.00 | 3.20 | 2.57 | 2.83 | -0.45 | -12.33% | 1 | 22 | 0.00% |
| MMM240503P00106000 | 2024-03-27 3:39PM EDT | 106.00 | 4.20 | 2.92 | 3.30 | 0.00 | - | 5 | 6 | 0.00% |
| MMM240503P00107000 | 2024-03-27 2:13PM EDT | 107.00 | 4.80 | 3.40 | 3.80 | 0.00 | - | 1 | 9 | 0.00% |
| MMM240503P00108000 | 2024-03-26 9:34AM EDT | 108.00 | 5.25 | 3.95 | 4.35 | 0.00 | - | 5 | 2 | 0.00% |
| MMM240503P00109000 | 2024-03-25 3:56PM EDT | 109.00 | 5.60 | 4.55 | 4.95 | 0.00 | - | 4 | 4 | 0.00% |
| MMM240503P00110000 | 2024-03-26 10:47AM EDT | 110.00 | 7.40 | 4.65 | 5.60 | 0.00 | - | 5 | 5 | 0.00% |
| MMM240503P00120000 | 2024-04-08 11:36AM EDT | 120.00 | 27.85 | 21.10 | 24.05 | 0.00 | - | - | 0 | 171.88% |
© 2024 Yahoo. Tutti i diritti riservati.