Italia markets open in 7 hours 11 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0006 (+0,05%) Bitcoin EUR
55.134,39 +698,41 (+1,28%) CMC Crypto 200
1.276,26 +5,52 (+0,43%)
3M Company (MMM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:95.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00095000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 2.00 | 1.92 | 2.41 | -1.62 | -44.75% | 43 | 3,490 | 46.29% |
| MMM240510C00095000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 2.52 | 2.47 | 2.59 | -1.76 | -41.12% | 12 | 644 | 25.24% |
| MMM240517C00095000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 3.20 | 2.90 | 3.10 | -0.95 | -22.89% | 123 | 4,665 | 25.86% |
| MMM240524C00095000 | 2024-05-02 2:02PM EDT | 2024-05-24 | 3.56 | 2.90 | 5.20 | -1.42 | -28.51% | 16 | 129 | 44.09% |
| MMM240531C00095000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 5.49 | 3.25 | 3.60 | 0.00 | - | 12 | 34 | 23.66% |
| MMM240607C00095000 | 2024-04-30 3:40PM EDT | 2024-06-07 | 4.14 | 3.45 | 4.10 | 0.00 | - | 16 | 26 | 25.55% |
| MMM240621C00095000 | 2024-05-02 3:44PM EDT | 2024-06-21 | 4.05 | 4.05 | 4.15 | -1.35 | -25.00% | 127 | 1,220 | 22.12% |
| MMM240719C00095000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 5.10 | 5.00 | 5.20 | -1.10 | -17.74% | 102 | 684 | 23.79% |
| MMM240920C00095000 | 2024-05-02 1:58PM EDT | 2024-09-20 | 7.30 | 6.90 | 7.15 | -1.85 | -20.22% | 17 | 287 | 26.01% |
| MMM241018C00095000 | 2024-05-02 3:58PM EDT | 2024-10-18 | 7.65 | 7.60 | 8.10 | -1.65 | -17.74% | 9 | 3,198 | 27.45% |
| MMM250117C00095000 | 2024-05-01 2:25PM EDT | 2025-01-17 | 10.64 | 9.65 | 10.15 | -0.56 | -5.00% | 1 | 336 | 28.55% |
| MMM250321C00095000 | 2024-04-30 10:43AM EDT | 2025-03-21 | 11.57 | 10.65 | 11.45 | 0.00 | - | 6 | 18 | 29.27% |
| MMM250620C00095000 | 2024-05-02 10:09AM EDT | 2025-06-20 | 12.55 | 12.30 | 13.00 | +0.80 | +6.81% | 3 | 64 | 29.71% |
| MMM251219C00095000 | 2024-04-30 10:16AM EDT | 2025-12-19 | 15.90 | 14.80 | 15.80 | 0.00 | - | 6 | 9 | 30.59% |
| MMM260116C00095000 | 2024-05-02 10:01AM EDT | 2026-01-16 | 16.00 | 15.15 | 16.05 | -1.70 | -9.60% | 5 | 56 | 30.40% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00095000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.25 | 0.19 | 0.25 | +0.13 | +108.33% | 77 | 1,152 | 30.76% |
| MMM240510P00095000 | 2024-05-02 3:42PM EDT | 2024-05-10 | 0.58 | 0.55 | 0.61 | +0.22 | +61.11% | 31 | 23 | 22.02% |
| MMM240517P00095000 | 2024-05-02 3:42PM EDT | 2024-05-17 | 1.00 | 0.94 | 1.06 | +0.25 | +33.33% | 32 | 819 | 22.78% |
| MMM240524P00095000 | 2024-05-02 2:27PM EDT | 2024-05-24 | 1.49 | 0.65 | 1.65 | +0.64 | +75.29% | 4 | 144 | 25.51% |
| MMM240607P00095000 | 2024-05-02 12:37PM EDT | 2024-06-07 | 1.95 | 0.79 | 2.61 | +0.69 | +54.76% | 1 | 7 | 28.25% |
| MMM240621P00095000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 2.31 | 2.26 | 2.34 | +0.46 | +24.86% | 531 | 905 | 22.12% |
| MMM240719P00095000 | 2024-05-02 2:54PM EDT | 2024-07-19 | 2.79 | 2.89 | 3.05 | +0.45 | +19.23% | 77 | 1,273 | 21.86% |
| MMM240920P00095000 | 2024-05-02 10:28AM EDT | 2024-09-20 | 4.65 | 4.50 | 4.70 | +0.65 | +16.25% | 34 | 139 | 23.32% |
| MMM241018P00095000 | 2024-05-02 10:26AM EDT | 2024-10-18 | 5.05 | 4.95 | 5.10 | -1.00 | -16.53% | 12 | 2,110 | 22.86% |
| MMM250117P00095000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 6.00 | 6.35 | 6.65 | 0.00 | - | 6 | 569 | 23.29% |
| MMM250321P00095000 | 2024-05-01 11:49AM EDT | 2025-03-21 | 7.28 | 7.15 | 7.75 | +0.58 | +8.66% | 2 | 340 | 23.99% |
| MMM250620P00095000 | 2024-04-30 9:53AM EDT | 2025-06-20 | 9.25 | 8.20 | 8.80 | 0.00 | - | 1 | 81 | 23.80% |
| MMM251219P00095000 | 2024-03-22 3:09PM EDT | 2025-12-19 | 6.97 | 6.65 | 7.35 | 0.00 | - | 1 | 202 | 16.86% |
| MMM260116P00095000 | 2024-05-02 3:58PM EDT | 2026-01-16 | 10.50 | 10.05 | 11.50 | +0.50 | +5.00% | 1 | 8 | 24.86% |
© 2024 Yahoo. Tutti i diritti riservati.