La bourse est fermée
Dow Jones
37 901,45 +166,34 (+0,44 %) Nasdaq
15 893,95 +8,93 (+0,06 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0627 +0,0001 (+0,01 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
58 223,78 -2 288,19 (-3,78 %)
3M Company (MMM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:26PM EDT. Marché ouvert.
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419C00050000 | 2024-02-14 4:52PM EDT | 50.00 | 42.50 | 53.00 | 57.60 | 0.00 | - | 2 | 0 | 1,138.87% |
| MMM240419C00055000 | 2024-02-14 4:27PM EDT | 55.00 | 37.70 | 48.20 | 52.20 | 0.00 | - | 8 | 0 | 1,012.89% |
| MMM240419C00065000 | 2024-02-14 4:27PM EDT | 65.00 | 27.70 | 38.30 | 42.25 | 0.00 | - | 6 | 0 | 809.33% |
| MMM240419C00070000 | 2024-03-13 3:01PM EDT | 70.00 | 33.15 | 35.45 | 37.50 | 0.00 | - | 12 | 14 | 759.62% |
| MMM240419C00075000 | 2024-04-04 1:07PM EDT | 75.00 | 17.65 | 15.15 | 16.10 | 0.00 | - | 5 | 5 | 122.85% |
| MMM240419C00080000 | 2024-04-09 10:54AM EDT | 80.00 | 12.20 | 10.35 | 11.15 | 0.00 | - | 44 | 58 | 92.48% |
| MMM240419C00085000 | 2024-04-08 11:30AM EDT | 85.00 | 7.59 | 5.40 | 6.05 | 0.00 | - | 24 | 56 | 52.44% |
| MMM240419C00087000 | 2024-04-15 12:40PM EDT | 87.00 | 4.55 | 3.65 | 3.95 | 0.00 | - | 2 | 11 | 33.50% |
| MMM240419C00088000 | 2024-04-16 9:49AM EDT | 88.00 | 2.92 | 2.89 | 3.10 | -0.26 | -8.18% | 3 | 73 | 33.40% |
| MMM240419C00088500 | 2024-04-15 10:41AM EDT | 88.50 | 3.45 | 2.43 | 2.74 | 0.00 | - | 1 | 9 | 34.57% |
| MMM240419C00089000 | 2024-04-15 10:40AM EDT | 89.00 | 2.99 | 2.09 | 2.19 | 0.00 | - | 3 | 34 | 28.61% |
| MMM240419C00089500 | 2024-04-16 11:51AM EDT | 89.50 | 1.67 | 1.76 | 1.79 | -0.75 | -30.99% | 5 | 84 | 27.25% |
| MMM240419C00090000 | 2024-04-16 11:31AM EDT | 90.00 | 1.17 | 1.39 | 1.46 | -0.53 | -31.18% | 4 | 83 | 27.10% |
| MMM240419C00090500 | 2024-04-16 11:12AM EDT | 90.50 | 0.98 | 1.09 | 1.15 | -0.63 | -39.13% | 15 | 25 | 26.51% |
| MMM240419C00091000 | 2024-04-16 11:51AM EDT | 91.00 | 0.81 | 0.83 | 0.87 | -0.38 | -31.93% | 11 | 207 | 25.73% |
| MMM240419C00091500 | 2024-04-16 11:51AM EDT | 91.50 | 0.61 | 0.61 | 0.65 | -0.21 | -25.61% | 14 | 94 | 25.44% |
| MMM240419C00092000 | 2024-04-16 12:11PM EDT | 92.00 | 0.45 | 0.43 | 0.47 | -0.38 | -52.05% | 10 | 1,361 | 25.15% |
| MMM240419C00092500 | 2024-04-16 9:54AM EDT | 92.50 | 0.35 | 0.30 | 0.33 | -0.23 | -39.66% | 14 | 712 | 24.90% |
| MMM240419C00093000 | 2024-04-16 11:05AM EDT | 93.00 | 0.19 | 0.19 | 0.23 | -0.19 | -50.00% | 19 | 228 | 24.95% |
| MMM240419C00093500 | 2024-04-16 11:57AM EDT | 93.50 | 0.14 | 0.12 | 0.16 | -0.21 | -60.00% | 27 | 341 | 25.20% |
| MMM240419C00094000 | 2024-04-16 11:44AM EDT | 94.00 | 0.08 | 0.08 | 0.10 | -0.16 | -66.67% | 3 | 485 | 24.81% |
| MMM240419C00094500 | 2024-04-16 9:52AM EDT | 94.50 | 0.08 | 0.05 | 0.07 | -0.05 | -38.46% | 7 | 264 | 25.39% |
| MMM240419C00095000 | 2024-04-16 10:53AM EDT | 95.00 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 23 | 5,113 | 26.95% |
| MMM240419C00095500 | 2024-04-16 10:43AM EDT | 95.50 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 3 | 189 | 29.49% |
| MMM240419C00096000 | 2024-04-16 11:17AM EDT | 96.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 200 | 54 | 28.13% |
| MMM240419C00096500 | 2024-04-16 11:53AM EDT | 96.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 56 | 30.08% |
| MMM240419C00097000 | 2024-04-16 9:53AM EDT | 97.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 24 | 32.42% |
| MMM240419C00097500 | 2024-04-15 3:37PM EDT | 97.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 21 | 59.18% |
| MMM240419C00098000 | 2024-04-15 2:01PM EDT | 98.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 5 | 8 | 53.91% |
| MMM240419C00099000 | 2024-04-15 10:02AM EDT | 99.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 4 | 20 | 67.19% |
| MMM240419C00100000 | 2024-04-16 10:48AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 333 | 38.28% |
| MMM240419C00101000 | 2024-03-28 9:50AM EDT | 101.00 | 5.25 | 5.00 | 6.15 | +0.76 | +16.93% | 3 | 31 | 246.97% |
| MMM240419C00102000 | 2024-03-28 11:27AM EDT | 102.00 | 4.65 | 4.65 | 5.30 | +1.35 | +40.91% | 3 | 619 | 238.28% |
| MMM240419C00103000 | 2024-04-12 10:12AM EDT | 103.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 400 | 35 | 89.65% |
| MMM240419C00104000 | 2024-03-28 3:58PM EDT | 104.00 | 3.70 | 3.50 | 3.80 | +1.12 | +43.41% | 16 | 1,107 | 214.94% |
| MMM240419C00105000 | 2024-04-15 3:49PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 128 | 50.00% |
| MMM240419C00106000 | 2024-03-28 3:58PM EDT | 106.00 | 2.45 | 2.41 | 2.57 | +0.58 | +31.02% | 61 | 752 | 192.14% |
| MMM240419C00107000 | 2024-03-28 3:56PM EDT | 107.00 | 1.95 | 1.82 | 2.08 | +0.63 | +47.73% | 122 | 510 | 179.79% |
| MMM240419C00108000 | 2024-03-28 2:51PM EDT | 108.00 | 1.47 | 1.40 | 1.63 | +0.34 | +30.09% | 26 | 351 | 169.34% |
| MMM240419C00109000 | 2024-03-28 3:51PM EDT | 109.00 | 1.15 | 0.97 | 1.44 | +0.29 | +33.72% | 51 | 1,236 | 162.01% |
| MMM240419C00110000 | 2024-04-03 3:52PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 395 | 12 | 122.36% |
| MMM240419C00111000 | 2024-03-28 3:13PM EDT | 111.00 | 0.68 | 0.65 | 0.75 | +0.19 | +38.78% | 11 | 137 | 147.46% |
| MMM240419C00112000 | 2024-03-28 2:13PM EDT | 112.00 | 0.50 | 0.30 | 0.56 | +0.18 | +56.25% | 6 | 476 | 134.96% |
| MMM240419C00113000 | 2024-03-28 3:13PM EDT | 113.00 | 0.37 | 0.35 | 0.42 | +0.13 | +54.17% | 4 | 206 | 135.94% |
| MMM240419C00114000 | 2024-03-28 12:28PM EDT | 114.00 | 0.23 | 0.25 | 0.38 | +0.03 | +15.00% | 3 | 447 | 134.18% |
| MMM240419C00115000 | 2024-03-28 3:01PM EDT | 115.00 | 0.21 | 0.18 | 0.22 | +0.06 | +40.00% | 81 | 1,024 | 126.56% |
| MMM240419C00116000 | 2024-03-28 2:36PM EDT | 116.00 | 0.14 | 0.13 | 0.19 | -0.01 | -6.67% | 2 | 35 | 125.20% |
| MMM240419C00117000 | 2024-03-26 11:34AM EDT | 117.00 | 0.07 | 0.08 | 0.16 | 0.00 | - | 40 | 45 | 122.66% |
| MMM240419C00118000 | 2024-03-25 2:49PM EDT | 118.00 | 0.14 | 0.04 | 0.44 | 0.00 | - | 2 | 41 | 141.99% |
| MMM240419C00119000 | 2024-03-22 10:33AM EDT | 119.00 | 0.23 | 0.03 | 0.49 | 0.00 | - | 2 | 7 | 147.85% |
| MMM240419C00120000 | 2024-03-28 11:00AM EDT | 120.00 | 0.02 | 0.02 | 0.15 | -0.06 | -75.00% | 13 | 1,117 | 125.78% |
| MMM240419C00125000 | 2024-03-28 3:26PM EDT | 125.00 | 0.06 | 0.00 | 0.13 | -0.01 | -14.29% | 10 | 926 | 135.94% |
| MMM240419C00130000 | 2024-03-27 10:05AM EDT | 130.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 8 | 344 | 141.41% |
| MMM240419C00135000 | 2024-03-28 10:40AM EDT | 135.00 | 0.03 | 0.00 | 0.50 | +0.02 | +200.00% | 11 | 90 | 198.83% |
| MMM240419C00140000 | 2024-02-26 10:30AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| MMM240419C00145000 | 2024-03-27 3:23PM EDT | 145.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 11 | 93 | 191.41% |
| MMM240419C00150000 | 2024-03-04 3:58PM EDT | 150.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 240.23% |
| MMM240419C00155000 | 2024-02-23 1:05PM EDT | 155.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 252.73% |
| MMM240419C00160000 | 2023-10-25 11:19AM EDT | 160.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 0 | 264.84% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419P00045000 | 2024-01-30 10:45AM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MMM240419P00050000 | 2024-01-22 11:49AM EDT | 50.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 2 | 100 | 273.44% |
| MMM240419P00055000 | 2024-01-25 1:51PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 319 | 184.38% |
| MMM240419P00060000 | 2024-01-25 12:55PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 126 | 158.59% |
| MMM240419P00065000 | 2024-03-26 11:46AM EDT | 65.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 3 | 49 | 197.07% |
| MMM240419P00070000 | 2024-03-27 1:14PM EDT | 70.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 459 | 115.63% |
| MMM240419P00075000 | 2024-04-11 3:19PM EDT | 75.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 87.50% |
| MMM240419P00079000 | 2024-04-10 3:23PM EDT | 79.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 81 | 66.41% |
| MMM240419P00080000 | 2024-04-15 9:30AM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 55.47% |
| MMM240419P00081000 | 2024-04-12 3:51PM EDT | 81.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1,608 | 348 | 91.80% |
| MMM240419P00082000 | 2024-04-15 1:37PM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 201 | 358 | 78.91% |
| MMM240419P00084000 | 2024-04-16 9:59AM EDT | 84.00 | 0.04 | 0.01 | 0.22 | -0.28 | -87.50% | 9 | 31 | 55.86% |
| MMM240419P00085000 | 2024-04-15 2:55PM EDT | 85.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 30 | 154 | 39.84% |
| MMM240419P00086000 | 2024-04-15 1:28PM EDT | 86.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 22 | 92 | 34.96% |
| MMM240419P00087000 | 2024-04-15 1:28PM EDT | 87.00 | 0.17 | 0.11 | 0.15 | +0.03 | +21.43% | 2 | 71 | 32.32% |
| MMM240419P00087500 | 2024-04-15 2:51PM EDT | 87.50 | 0.19 | 0.15 | 0.19 | -0.02 | -9.52% | 1 | 67 | 31.25% |
| MMM240419P00088000 | 2024-04-16 12:04PM EDT | 88.00 | 0.24 | 0.20 | 0.25 | +0.05 | +26.32% | 2 | 61 | 30.47% |
| MMM240419P00088500 | 2024-04-15 12:58PM EDT | 88.50 | 0.21 | 0.27 | 0.31 | 0.00 | - | 5 | 68 | 29.15% |
| MMM240419P00089000 | 2024-04-16 10:53AM EDT | 89.00 | 0.50 | 0.36 | 0.41 | +0.17 | +51.52% | 30 | 290 | 28.61% |
| MMM240419P00089500 | 2024-04-16 11:30AM EDT | 89.50 | 0.63 | 0.48 | 0.52 | +0.13 | +26.00% | 8 | 296 | 27.54% |
| MMM240419P00090000 | 2024-04-16 12:03PM EDT | 90.00 | 0.71 | 0.64 | 0.68 | -0.01 | -1.39% | 224 | 1,682 | 27.10% |
| MMM240419P00090500 | 2024-04-16 11:24AM EDT | 90.50 | 0.96 | 0.82 | 0.88 | +0.18 | +23.08% | 8 | 387 | 26.76% |
| MMM240419P00091000 | 2024-04-16 12:03PM EDT | 91.00 | 1.14 | 1.06 | 1.12 | +0.12 | +11.76% | 20 | 304 | 26.51% |
| MMM240419P00091500 | 2024-04-16 10:29AM EDT | 91.50 | 1.61 | 1.34 | 1.40 | +0.40 | +33.06% | 2 | 290 | 26.22% |
| MMM240419P00092000 | 2024-04-16 9:51AM EDT | 92.00 | 1.85 | 1.66 | 1.90 | +0.19 | +11.45% | 5 | 248 | 31.20% |
| MMM240419P00092500 | 2024-04-16 10:18AM EDT | 92.50 | 2.29 | 2.03 | 2.16 | +0.89 | +63.57% | 1 | 147 | 28.52% |
| MMM240419P00093000 | 2024-04-15 2:51PM EDT | 93.00 | 2.48 | 2.40 | 2.64 | 0.00 | - | 16 | 272 | 31.84% |
| MMM240419P00093500 | 2024-04-15 3:44PM EDT | 93.50 | 2.60 | 2.81 | 3.20 | 0.00 | - | 4 | 133 | 37.70% |
| MMM240419P00094000 | 2024-04-12 3:31PM EDT | 94.00 | 3.13 | 2.89 | 3.70 | 0.00 | - | 14 | 43 | 41.46% |
| MMM240419P00094500 | 2024-04-04 11:30AM EDT | 94.50 | 2.42 | 3.75 | 4.10 | 0.00 | - | 26 | 21 | 41.21% |
| MMM240419P00095000 | 2024-04-11 9:30AM EDT | 95.00 | 2.30 | 4.10 | 4.60 | 0.00 | - | 1 | 222 | 44.53% |
| MMM240419P00095500 | 2024-04-12 10:38AM EDT | 95.50 | 3.80 | 4.60 | 5.60 | 0.00 | - | 1 | 5 | 66.41% |
| MMM240419P00096000 | 2024-03-28 1:58PM EDT | 96.00 | 0.15 | 0.12 | 0.22 | -0.22 | -59.46% | 3 | 60 | 0.00% |
| MMM240419P00097000 | 2024-03-28 11:37AM EDT | 97.00 | 0.23 | 0.16 | 0.21 | -0.13 | -36.11% | 4 | 58 | 0.00% |
| MMM240419P00098000 | 2024-03-28 9:30AM EDT | 98.00 | 0.35 | 0.22 | 0.34 | -0.10 | -22.22% | 10 | 130 | 0.00% |
| MMM240419P00099000 | 2024-04-04 10:08AM EDT | 99.00 | 5.50 | 7.90 | 8.80 | 0.00 | - | 6 | 0 | 52.54% |
| MMM240419P00100000 | 2024-04-02 9:35AM EDT | 100.00 | 7.19 | 9.05 | 9.55 | 0.00 | - | 98 | 1 | 52.15% |
| MMM240419P00101000 | 2024-03-28 3:55PM EDT | 101.00 | 0.57 | 0.42 | 0.79 | -0.30 | -34.48% | 8 | 87 | 0.00% |
| MMM240419P00102000 | 2024-03-28 3:00PM EDT | 102.00 | 0.77 | 0.67 | 0.81 | -0.53 | -40.77% | 18 | 190 | 0.00% |
| MMM240419P00103000 | 2024-03-28 3:32PM EDT | 103.00 | 1.01 | 0.93 | 1.01 | -0.68 | -40.24% | 17 | 257 | 0.00% |
| MMM240419P00104000 | 2024-03-28 3:54PM EDT | 104.00 | 1.27 | 1.20 | 1.49 | -0.83 | -39.52% | 8 | 163 | 0.00% |
| MMM240419P00105000 | 2024-03-28 3:59PM EDT | 105.00 | 1.60 | 1.53 | 1.70 | -1.06 | -39.85% | 172 | 1,994 | 0.00% |
| MMM240419P00106000 | 2024-03-28 3:44PM EDT | 106.00 | 2.10 | 1.98 | 2.22 | -1.15 | -35.38% | 20 | 264 | 0.00% |
| MMM240419P00107000 | 2024-03-28 3:24PM EDT | 107.00 | 2.60 | 2.46 | 2.81 | -2.22 | -46.06% | 71 | 331 | 0.00% |
| MMM240419P00108000 | 2024-03-26 3:04PM EDT | 108.00 | 5.25 | 3.00 | 3.20 | 0.00 | - | 22 | 297 | 0.00% |
| MMM240419P00109000 | 2024-03-27 10:25AM EDT | 109.00 | 5.42 | 3.65 | 3.85 | 0.00 | - | 5 | 216 | 0.00% |
| MMM240419P00110000 | 2024-03-28 11:21AM EDT | 110.00 | 5.07 | 4.40 | 4.60 | -1.09 | -17.69% | 2 | 73 | 0.00% |
| MMM240419P00111000 | 2024-03-18 10:06AM EDT | 111.00 | 6.15 | 4.80 | 5.45 | 0.00 | - | - | 5 | 0.00% |
| MMM240419P00112000 | 2024-03-21 10:19AM EDT | 112.00 | 4.50 | 5.65 | 6.35 | 0.00 | - | - | 0 | 0.00% |
| MMM240419P00113000 | 2024-03-20 2:50PM EDT | 113.00 | 5.85 | 6.60 | 7.60 | 0.00 | - | - | 0 | 0.00% |
| MMM240419P00114000 | 2024-03-20 2:50PM EDT | 114.00 | 6.65 | 7.65 | 8.45 | 0.00 | - | - | 0 | 0.00% |
| MMM240419P00115000 | 2024-02-21 4:01PM EDT | 115.00 | 23.45 | 7.70 | 8.45 | 0.00 | - | 1,185 | 0 | 0.00% |
| MMM240419P00120000 | 2024-02-21 4:01PM EDT | 120.00 | 27.60 | 12.60 | 14.15 | 0.00 | - | 245 | 0 | 0.00% |
| MMM240419P00125000 | 2024-02-05 11:33AM EDT | 125.00 | 32.85 | 30.45 | 33.70 | 0.00 | - | 40 | 0 | 0.00% |
| MMM240419P00130000 | 2024-02-07 11:22AM EDT | 130.00 | 37.50 | 34.00 | 37.90 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240419P00135000 | 2023-12-26 11:50AM EDT | 135.00 | 28.10 | 38.10 | 41.55 | 0.00 | - | - | 1 | 0.00% |
| MMM240419P00150000 | 2023-11-30 2:51PM EDT | 150.00 | 51.15 | 39.65 | 41.70 | 0.00 | - | 1 | 0 | 0.00% |
