La bourse est fermée
Dow Jones
39 823,47 +265,36 (+0,67 %) Nasdaq
16 721,28 +210,10 (+1,27 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 123,50 +3 857,91 (+6,86 %)
3M Company (MMM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524C00060000 | 2024-04-16 11:05AM EDT | 60.00 | 30.46 | 39.75 | 43.30 | 0.00 | - | - | 0 | 161.33% |
| MMM240524C00075000 | 2024-05-02 1:34PM EDT | 75.00 | 22.32 | 24.50 | 28.20 | 0.00 | - | - | 12 | 71.88% |
| MMM240524C00085000 | 2024-04-19 1:04PM EDT | 85.00 | 8.32 | 14.95 | 18.40 | 0.00 | - | 1 | 24 | 72.07% |
| MMM240524C00088000 | 2024-05-02 11:04AM EDT | 88.00 | 9.10 | 11.95 | 15.20 | 0.00 | - | 6 | 32 | 56.06% |
| MMM240524C00089000 | 2024-04-25 1:01PM EDT | 89.00 | 4.45 | 11.20 | 13.70 | 0.00 | - | 21 | 62 | 87.01% |
| MMM240524C00090000 | 2024-05-01 3:54PM EDT | 90.00 | 8.67 | 9.60 | 13.50 | 0.00 | - | 3 | 39 | 99.54% |
| MMM240524C00091000 | 2024-04-30 2:51PM EDT | 91.00 | 6.10 | 8.90 | 11.50 | 0.00 | - | 5 | 46 | 72.61% |
| MMM240524C00092000 | 2024-05-09 3:50PM EDT | 92.00 | 5.51 | 7.50 | 11.45 | 0.00 | - | 4 | 13 | 87.70% |
| MMM240524C00093000 | 2024-05-15 10:40AM EDT | 93.00 | 8.24 | 7.05 | 9.65 | +0.73 | +9.72% | 1 | 36 | 66.26% |
| MMM240524C00093500 | 2024-05-15 9:53AM EDT | 93.50 | 7.18 | 6.50 | 9.55 | +3.84 | +114.97% | 1 | 5 | 71.85% |
| MMM240524C00094000 | 2024-05-15 10:17AM EDT | 94.00 | 6.60 | 5.85 | 9.00 | +1.27 | +23.83% | 10 | 151 | 68.24% |
| MMM240524C00094500 | 2024-05-09 9:44AM EDT | 94.50 | 2.74 | 6.00 | 8.20 | 0.00 | - | 3 | 3 | 59.77% |
| MMM240524C00095000 | 2024-05-14 3:37PM EDT | 95.00 | 5.11 | 6.45 | 6.70 | 0.00 | - | 1 | 235 | 34.72% |
| MMM240524C00095500 | 2024-05-10 10:32AM EDT | 95.50 | 3.20 | 4.65 | 6.15 | 0.00 | - | 15 | 27 | 31.30% |
| MMM240524C00096000 | 2024-05-13 9:38AM EDT | 96.00 | 5.19 | 4.95 | 5.95 | 0.00 | - | 16 | 109 | 36.87% |
| MMM240524C00096500 | 2024-05-13 3:05PM EDT | 96.50 | 3.85 | 4.10 | 5.75 | 0.00 | - | 28 | 81 | 40.87% |
| MMM240524C00097000 | 2024-05-15 10:13AM EDT | 97.00 | 4.09 | 4.50 | 5.55 | +0.64 | +18.55% | 3 | 229 | 44.04% |
| MMM240524C00097500 | 2024-05-14 3:10PM EDT | 97.50 | 3.05 | 2.66 | 5.05 | 0.00 | - | 8 | 50 | 41.38% |
| MMM240524C00098000 | 2024-05-15 2:07PM EDT | 98.00 | 3.45 | 3.25 | 4.20 | +0.88 | +34.24% | 31 | 198 | 32.42% |
| MMM240524C00099000 | 2024-05-15 11:37AM EDT | 99.00 | 2.72 | 2.72 | 2.89 | +0.84 | +44.68% | 26 | 200 | 21.68% |
| MMM240524C00100000 | 2024-05-15 2:15PM EDT | 100.00 | 2.00 | 1.95 | 2.13 | +0.74 | +58.73% | 323 | 609 | 20.51% |
| MMM240524C00101000 | 2024-05-15 12:57PM EDT | 101.00 | 1.32 | 1.31 | 1.44 | +0.42 | +46.67% | 56 | 58 | 18.99% |
| MMM240524C00102000 | 2024-05-15 1:55PM EDT | 102.00 | 0.88 | 0.84 | 0.95 | +0.28 | +46.67% | 130 | 341 | 18.73% |
| MMM240524C00103000 | 2024-05-15 2:16PM EDT | 103.00 | 0.59 | 0.52 | 0.59 | +0.21 | +55.26% | 2,100 | 162 | 18.56% |
| MMM240524C00104000 | 2024-05-15 1:04PM EDT | 104.00 | 0.30 | 0.32 | 0.38 | +0.05 | +20.00% | 56 | 133 | 19.19% |
| MMM240524C00105000 | 2024-05-15 2:15PM EDT | 105.00 | 0.22 | 0.19 | 0.25 | +0.01 | +4.76% | 555 | 130 | 20.12% |
| MMM240524C00106000 | 2024-05-14 1:57PM EDT | 106.00 | 0.12 | 0.12 | 0.17 | +0.01 | +9.09% | 5 | 17 | 21.14% |
| MMM240524C00107000 | 2024-05-13 9:56AM EDT | 107.00 | 0.19 | 0.06 | 0.17 | 0.00 | - | 7 | 10 | 24.32% |
| MMM240524C00108000 | 2024-05-14 9:35AM EDT | 108.00 | 0.13 | 0.04 | 0.13 | 0.00 | - | 1 | 5 | 25.68% |
| MMM240524C00110000 | 2024-05-15 12:05PM EDT | 110.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 3 | 197 | 29.59% |
| MMM240524C00112000 | 2024-05-13 9:44AM EDT | 112.00 | 0.49 | 0.01 | 0.37 | 0.00 | - | 8 | 8 | 46.39% |
| MMM240524C00115000 | 2024-05-15 9:43AM EDT | 115.00 | 0.10 | 0.01 | 0.21 | +0.08 | +400.00% | 8 | 2 | 48.34% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524P00070000 | 2024-05-14 3:11PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 194 | 97.27% |
| MMM240524P00075000 | 2024-04-15 2:13PM EDT | 75.00 | 0.29 | 0.01 | 1.27 | 0.00 | - | 8 | 19 | 127.73% |
| MMM240524P00079000 | 2024-05-10 11:29AM EDT | 79.00 | 0.05 | 0.01 | 0.68 | 0.00 | - | 2 | 2 | 95.31% |
| MMM240524P00080000 | 2024-05-10 11:31AM EDT | 80.00 | 0.06 | 0.01 | 0.83 | 0.00 | - | 1 | 106 | 95.51% |
| MMM240524P00081000 | 2024-05-06 10:53AM EDT | 81.00 | 0.04 | 0.01 | 2.15 | 0.00 | - | 2 | 11 | 117.24% |
| MMM240524P00082000 | 2024-04-30 12:12PM EDT | 82.00 | 0.13 | 0.01 | 1.20 | 0.00 | - | 3 | 2 | 95.61% |
| MMM240524P00083000 | 2024-05-13 2:11PM EDT | 83.00 | 0.06 | 0.01 | 1.20 | 0.00 | - | 1 | 22 | 91.41% |
| MMM240524P00084000 | 2024-04-30 12:12PM EDT | 84.00 | 0.20 | 0.01 | 1.20 | 0.00 | - | 3 | 37 | 87.21% |
| MMM240524P00085000 | 2024-05-07 10:36AM EDT | 85.00 | 0.04 | 0.03 | 0.21 | -0.05 | -55.56% | 100 | 42 | 58.20% |
| MMM240524P00086000 | 2024-05-07 11:22AM EDT | 86.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 19 | 48.83% |
| MMM240524P00087000 | 2024-05-03 12:10PM EDT | 87.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | 1 | 17 | 50.00% |
| MMM240524P00088000 | 2024-05-14 10:07AM EDT | 88.00 | 0.06 | 0.01 | 0.21 | +0.01 | +20.00% | 8 | 58 | 54.20% |
| MMM240524P00089000 | 2024-05-13 9:43AM EDT | 89.00 | 0.11 | 0.00 | 0.21 | +0.05 | +83.33% | 14 | 177 | 50.68% |
| MMM240524P00090000 | 2024-05-15 1:09PM EDT | 90.00 | 0.06 | 0.04 | 0.10 | -0.03 | -33.33% | 7 | 701 | 40.63% |
| MMM240524P00091000 | 2024-05-09 2:39PM EDT | 91.00 | 0.19 | 0.01 | 0.20 | 0.00 | - | 2 | 320 | 43.26% |
| MMM240524P00091500 | 2024-05-08 10:33AM EDT | 91.50 | 0.54 | 0.01 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| MMM240524P00092000 | 2024-05-14 2:48PM EDT | 92.00 | 0.09 | 0.05 | 0.60 | 0.00 | - | 1 | 84 | 53.56% |
| MMM240524P00092500 | 2024-05-14 12:55PM EDT | 92.50 | 0.13 | 0.01 | 0.59 | 0.00 | - | 2 | 3 | 51.17% |
| MMM240524P00093000 | 2024-05-15 1:42PM EDT | 93.00 | 0.07 | 0.01 | 0.22 | -0.07 | -50.00% | 63 | 189 | 37.11% |
| MMM240524P00093500 | 2024-05-14 3:34PM EDT | 93.50 | 0.15 | 0.03 | 0.29 | 0.00 | - | 1 | 82 | 37.94% |
| MMM240524P00094000 | 2024-05-15 10:04AM EDT | 94.00 | 0.07 | 0.08 | 0.11 | -0.11 | -61.11% | 5 | 47 | 28.52% |
| MMM240524P00094500 | 2024-05-14 3:33PM EDT | 94.50 | 0.21 | 0.07 | 0.11 | 0.00 | - | 12 | 14 | 26.95% |
| MMM240524P00095000 | 2024-05-15 1:42PM EDT | 95.00 | 0.11 | 0.09 | 0.13 | -0.14 | -56.00% | 526 | 1,630 | 26.27% |
| MMM240524P00095500 | 2024-05-14 2:25PM EDT | 95.50 | 0.14 | 0.10 | 0.15 | -0.18 | -56.25% | 1 | 8 | 25.49% |
| MMM240524P00096000 | 2024-05-14 10:05AM EDT | 96.00 | 0.13 | 0.12 | 0.17 | -0.12 | -48.00% | 1 | 112 | 24.51% |
| MMM240524P00096500 | 2024-05-14 2:45PM EDT | 96.50 | 0.44 | 0.15 | 0.20 | 0.00 | - | 6 | 11 | 23.73% |
| MMM240524P00097000 | 2024-05-15 12:46PM EDT | 97.00 | 0.22 | 0.18 | 0.25 | -0.30 | -57.69% | 31 | 137 | 23.44% |
| MMM240524P00097500 | 2024-05-14 3:58PM EDT | 97.50 | 0.60 | 0.25 | 0.30 | 0.00 | - | 251 | 550 | 22.80% |
| MMM240524P00098000 | 2024-05-15 1:54PM EDT | 98.00 | 0.33 | 0.30 | 0.37 | -0.44 | -57.14% | 12 | 67 | 22.41% |
| MMM240524P00099000 | 2024-05-15 1:59PM EDT | 99.00 | 0.57 | 0.49 | 0.59 | -0.64 | -52.89% | 41 | 230 | 22.24% |
| MMM240524P00100000 | 2024-05-15 1:11PM EDT | 100.00 | 0.93 | 0.82 | 1.05 | -0.65 | -41.14% | 49 | 136 | 24.51% |
| MMM240524P00101000 | 2024-05-15 1:08PM EDT | 101.00 | 1.40 | 1.25 | 1.36 | -0.60 | -30.00% | 92 | 99 | 22.75% |
| MMM240524P00102000 | 2024-05-15 11:26AM EDT | 102.00 | 1.93 | 1.56 | 1.97 | -1.07 | -35.67% | 5 | 13 | 24.02% |
| MMM240524P00103000 | 2024-05-15 12:44PM EDT | 103.00 | 2.65 | 2.25 | 2.70 | -1.60 | -37.65% | 21 | 36 | 25.78% |
| MMM240524P00104000 | 2024-05-13 12:41PM EDT | 104.00 | 4.60 | 1.89 | 4.50 | 0.00 | - | 42 | 42 | 43.92% |
| MMM240524P00105000 | 2024-05-13 11:26AM EDT | 105.00 | 5.35 | 2.90 | 5.25 | 0.00 | - | 21 | 21 | 45.12% |
