Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.431,12 +1.514,14 (+2,53%)
3M Company (MMM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:95.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524C00095000 | 2024-05-17 2:10PM EDT | 2024-05-24 | 10.37 | 10.05 | 10.60 | +1.70 | +19.61% | 101 | 234 | 56.15% |
| MMM240531C00095000 | 2024-05-17 11:09AM EDT | 2024-05-31 | 10.43 | 10.05 | 11.20 | +0.30 | +2.96% | 1 | 33 | 54.15% |
| MMM240607C00095000 | 2024-05-17 11:55AM EDT | 2024-06-07 | 10.50 | 10.05 | 10.60 | +5.12 | +95.17% | 15 | 523 | 32.42% |
| MMM240614C00095000 | 2024-05-15 11:01AM EDT | 2024-06-14 | 6.50 | 9.15 | 11.20 | 0.00 | - | 8 | 9 | 38.28% |
| MMM240621C00095000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 10.40 | 10.30 | 11.50 | +0.31 | +3.07% | 131 | 1,546 | 37.94% |
| MMM240719C00095000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 10.82 | 10.55 | 11.30 | +0.12 | +1.12% | 28 | 820 | 26.47% |
| MMM240920C00095000 | 2024-05-17 11:47AM EDT | 2024-09-20 | 13.00 | 12.40 | 13.40 | +0.60 | +4.84% | 111 | 446 | 30.42% |
| MMM241018C00095000 | 2024-05-17 11:09AM EDT | 2024-10-18 | 13.40 | 12.60 | 14.10 | +0.50 | +3.88% | 4 | 3,218 | 30.65% |
| MMM250117C00095000 | 2024-05-17 1:56PM EDT | 2025-01-17 | 15.47 | 13.95 | 16.45 | +0.45 | +3.00% | 4 | 360 | 32.30% |
| MMM250321C00095000 | 2024-05-13 12:50PM EDT | 2025-03-21 | 12.80 | 15.45 | 17.05 | 0.00 | - | 8 | 22 | 30.58% |
| MMM250620C00095000 | 2024-05-16 9:40AM EDT | 2025-06-20 | 16.40 | 15.50 | 18.65 | 0.00 | - | 3 | 73 | 30.98% |
| MMM251219C00095000 | 2024-05-10 10:17AM EDT | 2025-12-19 | 13.05 | 19.00 | 23.50 | 0.00 | - | 3 | 28 | 35.84% |
| MMM260116C00095000 | 2024-05-16 1:04PM EDT | 2026-01-16 | 20.10 | 19.30 | 23.45 | 0.00 | - | 1 | 52 | 34.91% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524P00095000 | 2024-05-17 11:42AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.11 | -0.03 | -42.86% | 52 | 876 | 43.56% |
| MMM240531P00095000 | 2024-05-16 12:23PM EDT | 2024-05-31 | 0.13 | 0.00 | 1.10 | 0.00 | - | 4 | 42 | 57.35% |
| MMM240607P00095000 | 2024-05-16 2:04PM EDT | 2024-06-07 | 0.17 | 0.05 | 0.45 | 0.00 | - | 23 | 124 | 35.01% |
| MMM240614P00095000 | 2024-05-17 12:40PM EDT | 2024-06-14 | 0.18 | 0.07 | 0.41 | -0.32 | -64.00% | 30 | 56 | 29.54% |
| MMM240621P00095000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.25 | 0.22 | 0.27 | -0.04 | -13.79% | 92 | 2,549 | 23.68% |
| MMM240628P00095000 | 2024-05-15 12:21PM EDT | 2024-06-28 | 0.67 | 0.03 | 0.68 | 0.00 | - | 2 | 4 | 28.03% |
| MMM240719P00095000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 0.65 | 0.63 | 0.72 | -0.13 | -16.67% | 44 | 1,579 | 23.32% |
| MMM240920P00095000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 2.00 | 1.87 | 2.05 | -0.09 | -4.31% | 19 | 280 | 24.72% |
| MMM241018P00095000 | 2024-05-16 3:42PM EDT | 2024-10-18 | 2.30 | 2.18 | 2.43 | -0.10 | -4.17% | 3 | 2,237 | 24.21% |
| MMM250117P00095000 | 2024-05-17 2:47PM EDT | 2025-01-17 | 3.83 | 2.66 | 3.85 | +0.06 | +1.59% | 74 | 650 | 24.35% |
| MMM250321P00095000 | 2024-05-14 10:02AM EDT | 2025-03-21 | 5.75 | 4.40 | 4.85 | 0.00 | - | 8 | 373 | 24.81% |
| MMM250620P00095000 | 2024-05-07 12:25PM EDT | 2025-06-20 | 8.55 | 3.70 | 6.05 | 0.00 | - | 8 | 87 | 24.96% |
| MMM251219P00095000 | 2024-05-17 10:46AM EDT | 2025-12-19 | 8.35 | 6.70 | 9.55 | -0.10 | -1.18% | 14 | 19 | 28.14% |
| MMM260116P00095000 | 2024-05-17 10:46AM EDT | 2026-01-16 | 8.60 | 6.25 | 10.15 | +0.50 | +6.17% | 17 | 50 | 28.72% |
© 2024 Yahoo. Tutti i diritti riservati.