Italia markets open in 2 hours 47 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.138,30 -941,40 (-2,47%) EUR/USD
1,0643 -0,0003 (-0,03%) Bitcoin EUR
58.693,84 +393,06 (+0,67%) CMC Crypto 200
1.277,42 +391,88 (+42,62%)
3M Company (MMM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:90.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419C00090000 | 2024-04-18 3:40PM EDT | 2024-04-19 | 1.37 | 1.48 | 1.78 | +0.09 | +7.03% | 4 | 89 | 44.34% |
| MMM240426C00090000 | 2024-04-18 2:17PM EDT | 2024-04-26 | 2.19 | 2.33 | 2.40 | -0.03 | -1.35% | 8 | 18 | 28.91% |
| MMM240503C00090000 | 2024-04-17 1:15PM EDT | 2024-05-03 | 3.35 | 3.50 | 3.70 | 0.00 | - | 4 | 9 | 39.53% |
| MMM240510C00090000 | 2024-04-17 9:55AM EDT | 2024-05-10 | 4.29 | 3.80 | 4.05 | 0.00 | - | 2 | 35 | 36.65% |
| MMM240517C00090000 | 2024-04-18 3:34PM EDT | 2024-05-17 | 4.15 | 4.10 | 4.35 | +0.10 | +2.47% | 130 | 572 | 34.91% |
| MMM240621C00090000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 5.15 | 5.15 | 5.35 | +0.30 | +6.19% | 33 | 169 | 30.18% |
| MMM240719C00090000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 6.10 | 6.10 | 6.25 | +0.30 | +5.17% | 9 | 111 | 30.16% |
| MMM240920C00090000 | 2024-03-28 10:23AM EDT | 2024-09-20 | 18.65 | 18.75 | 19.35 | +1.45 | +8.43% | 26 | 71 | 78.42% |
| MMM241018C00090000 | 2024-04-17 1:06PM EDT | 2024-10-18 | 8.10 | 8.25 | 9.90 | 0.00 | - | 57 | 79 | 35.75% |
| MMM250117C00090000 | 2024-04-18 3:04PM EDT | 2025-01-17 | 10.53 | 10.35 | 11.30 | -0.67 | -5.98% | 1 | 15 | 33.73% |
| MMM250321C00090000 | 2024-04-03 12:24PM EDT | 2025-03-21 | 12.65 | 11.35 | 12.10 | 0.00 | - | 1 | 201 | 32.74% |
| MMM250620C00090000 | 2024-04-17 1:55PM EDT | 2025-06-20 | 13.34 | 13.00 | 13.80 | 0.00 | - | 1 | 19 | 33.45% |
| MMM251219C00090000 | 2024-03-18 1:06PM EDT | 2025-12-19 | 25.30 | 25.15 | 27.15 | 0.00 | - | 6 | 35 | 55.44% |
| MMM260116C00090000 | 2024-04-12 9:42AM EDT | 2026-01-16 | 17.00 | 15.85 | 17.15 | 0.00 | - | 4 | 51 | 34.55% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419P00090000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.14 | 0.10 | 0.13 | -0.30 | -68.18% | 30 | 1,654 | 31.74% |
| MMM240426P00090000 | 2024-04-18 3:49PM EDT | 2024-04-26 | 0.89 | 0.75 | 0.84 | -0.15 | -14.42% | 120 | 79 | 27.30% |
| MMM240503P00090000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 2.02 | 1.90 | 2.05 | +0.01 | +0.50% | 3 | 79 | 37.16% |
| MMM240510P00090000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 2.33 | 2.16 | 2.35 | -0.28 | -10.73% | 1 | 75 | 34.13% |
| MMM240517P00090000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 2.44 | 2.39 | 2.56 | -0.53 | -17.85% | 126 | 1,495 | 31.84% |
| MMM240524P00090000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 2.83 | 2.38 | 3.05 | 0.00 | - | 2 | 246 | 32.95% |
| MMM240531P00090000 | 2024-04-12 1:20PM EDT | 2024-05-31 | 2.90 | 1.14 | 3.15 | 0.00 | - | 3 | 6 | 30.96% |
| MMM240621P00090000 | 2024-04-18 2:33PM EDT | 2024-06-21 | 3.70 | 3.40 | 3.55 | +0.05 | +1.37% | 46 | 381 | 28.05% |
| MMM240719P00090000 | 2024-04-18 3:35PM EDT | 2024-07-19 | 4.05 | 3.95 | 4.05 | -0.25 | -5.81% | 52 | 209 | 26.18% |
| MMM240920P00090000 | 2024-03-28 1:16PM EDT | 2024-09-20 | 1.76 | 1.38 | 1.80 | -0.24 | -12.00% | 6 | 178 | 10.47% |
| MMM241018P00090000 | 2024-04-16 11:51AM EDT | 2024-10-18 | 6.05 | 5.55 | 5.80 | 0.00 | - | 46 | 452 | 25.45% |
| MMM250117P00090000 | 2024-04-17 2:33PM EDT | 2025-01-17 | 7.25 | 6.55 | 7.40 | 0.00 | - | 1 | 96 | 25.95% |
| MMM250321P00090000 | 2024-03-27 11:17AM EDT | 2025-03-21 | 3.85 | 2.65 | 3.70 | 0.00 | - | 10 | 12 | 12.67% |
| MMM250620P00090000 | 2024-04-16 2:32PM EDT | 2025-06-20 | 9.00 | 8.50 | 9.65 | 0.00 | - | 39 | 39 | 26.57% |
| MMM251219P00090000 | 2024-04-18 1:12PM EDT | 2025-12-19 | 9.99 | 9.85 | 10.80 | -0.11 | -1.09% | 3 | 4 | 24.75% |
| MMM260116P00090000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 9.50 | 9.95 | 11.30 | 0.00 | - | 3 | 22 | 25.26% |
© 2024 Yahoo. Tutti i diritti riservati.