La bourse est fermée
Dow Jones
39 836,29 +278,18 (+0,70 %) Nasdaq
16 727,51 +216,33 (+1,31 %) 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
60 131,92 +3 804,23 (+6,75 %)
3M Company (MMM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:29PM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240607C00070000 | 2024-05-06 9:40AM EDT | 70.00 | 27.45 | 29.45 | 33.20 | 0.00 | - | - | 60 | 129.54% |
| MMM240607C00088000 | 2024-05-01 11:05AM EDT | 88.00 | 11.60 | 12.50 | 13.65 | 0.00 | - | - | 1 | 37.94% |
| MMM240607C00090000 | 2024-05-10 12:57PM EDT | 90.00 | 9.25 | 10.85 | 13.05 | 0.00 | - | - | 1 | 57.86% |
| MMM240607C00091000 | 2024-05-07 3:47PM EDT | 91.00 | 5.24 | 8.55 | 12.10 | 0.00 | - | - | 1 | 55.23% |
| MMM240607C00092000 | 2024-05-13 10:29AM EDT | 92.00 | 9.45 | 8.30 | 9.95 | 0.00 | - | 1 | 22 | 34.62% |
| MMM240607C00093000 | 2024-05-13 9:33AM EDT | 93.00 | 6.45 | 8.10 | 9.65 | 0.00 | - | 1 | 4 | 42.55% |
| MMM240607C00094000 | 2024-05-10 9:56AM EDT | 94.00 | 5.00 | 5.95 | 9.05 | 0.00 | - | 4 | 35 | 44.48% |
| MMM240607C00095000 | 2024-05-14 11:20AM EDT | 95.00 | 5.38 | 5.75 | 7.30 | 0.00 | - | 6 | 523 | 31.49% |
| MMM240607C00096000 | 2024-05-13 2:07PM EDT | 96.00 | 5.55 | 5.35 | 5.65 | +1.11 | +25.00% | 1 | 333 | 18.60% |
| MMM240607C00097000 | 2024-05-15 9:31AM EDT | 97.00 | 4.75 | 4.55 | 4.75 | +0.35 | +7.95% | 6 | 33 | 17.70% |
| MMM240607C00098000 | 2024-05-10 11:13AM EDT | 98.00 | 2.10 | 3.70 | 3.95 | 0.00 | - | 6 | 43 | 17.65% |
| MMM240607C00099000 | 2024-05-15 2:08PM EDT | 99.00 | 3.05 | 3.00 | 3.15 | +0.65 | +27.08% | 76 | 344 | 16.85% |
| MMM240607C00100000 | 2024-05-15 12:58PM EDT | 100.00 | 2.42 | 2.34 | 2.52 | +0.67 | +38.29% | 18 | 369 | 17.12% |
| MMM240607C00101000 | 2024-05-15 1:43PM EDT | 101.00 | 1.83 | 1.80 | 1.91 | +0.46 | +33.58% | 17 | 146 | 16.70% |
| MMM240607C00102000 | 2024-05-15 1:43PM EDT | 102.00 | 1.35 | 1.35 | 1.64 | +0.51 | +60.71% | 6 | 184 | 18.73% |
| MMM240607C00103000 | 2024-05-15 12:52PM EDT | 103.00 | 1.05 | 0.98 | 1.07 | +0.24 | +29.63% | 2 | 8 | 16.97% |
| MMM240607C00104000 | 2024-05-15 12:00PM EDT | 104.00 | 0.76 | 0.71 | 0.82 | +0.23 | +43.40% | 8 | 32 | 17.63% |
| MMM240607C00105000 | 2024-05-15 11:30AM EDT | 105.00 | 0.57 | 0.50 | 0.58 | +0.24 | +72.73% | 1 | 39 | 17.65% |
| MMM240607C00106000 | 2024-05-14 11:31AM EDT | 106.00 | 0.32 | 0.34 | 0.45 | 0.00 | - | 1 | 1 | 18.43% |
| MMM240607C00107000 | 2024-05-15 11:32AM EDT | 107.00 | 0.56 | 0.25 | 0.31 | +0.32 | +133.33% | 3 | 8 | 18.48% |
| MMM240607C00108000 | 2024-05-15 11:49AM EDT | 108.00 | 0.19 | 0.17 | 0.24 | -0.11 | -36.67% | 10 | 3 | 19.24% |
| MMM240607C00110000 | 2024-05-01 3:59PM EDT | 110.00 | 0.56 | 0.09 | 0.15 | 0.00 | - | - | 12 | 20.75% |
| MMM240607C00115000 | 2024-05-02 10:50AM EDT | 115.00 | 0.11 | 0.02 | 0.11 | 0.00 | - | - | 0 | 27.44% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240607P00079000 | 2024-04-29 2:26PM EDT | 79.00 | 0.29 | 0.01 | 1.31 | 0.00 | - | - | 5 | 71.58% |
| MMM240607P00080000 | 2024-05-08 11:02AM EDT | 80.00 | 0.10 | 0.01 | 2.11 | 0.00 | - | 3 | 8 | 78.37% |
| MMM240607P00082000 | 2024-04-30 12:49PM EDT | 82.00 | 0.23 | 0.01 | 0.75 | 0.00 | - | - | 1 | 55.18% |
| MMM240607P00083000 | 2024-04-30 3:11PM EDT | 83.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 52.64% |
| MMM240607P00085000 | 2024-05-13 10:34AM EDT | 85.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 16 | 25 | 47.36% |
| MMM240607P00086000 | 2024-05-14 3:20PM EDT | 86.00 | 0.07 | 0.03 | 0.75 | 0.00 | - | 1 | 2 | 54.10% |
| MMM240607P00087000 | 2024-05-14 1:54PM EDT | 87.00 | 0.11 | 0.03 | 0.75 | 0.00 | - | 8 | 17 | 51.32% |
| MMM240607P00088000 | 2024-05-09 3:35PM EDT | 88.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 15 | 24 | 36.38% |
| MMM240607P00089000 | 2024-05-14 1:11PM EDT | 89.00 | 0.11 | 0.04 | 0.75 | 0.00 | - | 2 | 32 | 45.70% |
| MMM240607P00090000 | 2024-05-14 3:16PM EDT | 90.00 | 0.14 | 0.05 | 0.72 | 0.00 | - | 1 | 20 | 42.33% |
| MMM240607P00091000 | 2024-05-14 1:54PM EDT | 91.00 | 0.18 | 0.02 | 0.24 | 0.00 | - | 9 | 30 | 29.15% |
| MMM240607P00092000 | 2024-05-13 1:55PM EDT | 92.00 | 0.24 | 0.11 | 0.16 | 0.00 | - | 22 | 44 | 24.41% |
| MMM240607P00093000 | 2024-05-15 10:35AM EDT | 93.00 | 0.14 | 0.16 | 0.38 | -0.67 | -82.72% | 1 | 9 | 27.74% |
| MMM240607P00094000 | 2024-05-06 3:57PM EDT | 94.00 | 1.30 | 0.20 | 0.25 | 0.00 | - | 20 | 26 | 22.41% |
| MMM240607P00095000 | 2024-05-09 11:41AM EDT | 95.00 | 0.39 | 0.29 | 0.34 | -0.15 | -27.78% | 4 | 128 | 21.88% |
| MMM240607P00096000 | 2024-05-15 1:50PM EDT | 96.00 | 0.42 | 0.40 | 0.46 | -0.27 | -39.13% | 2 | 29 | 21.39% |
| MMM240607P00097000 | 2024-05-15 11:14AM EDT | 97.00 | 0.56 | 0.56 | 0.64 | -0.40 | -41.67% | 15 | 94 | 21.19% |
| MMM240607P00098000 | 2024-05-15 12:23PM EDT | 98.00 | 0.74 | 0.60 | 0.87 | -0.68 | -47.89% | 5 | 49 | 21.00% |
| MMM240607P00099000 | 2024-05-15 11:52AM EDT | 99.00 | 1.00 | 0.87 | 1.16 | -0.55 | -35.48% | 3 | 26 | 20.80% |
| MMM240607P00100000 | 2024-05-15 1:50PM EDT | 100.00 | 1.46 | 1.43 | 1.53 | -0.64 | -30.48% | 16 | 27 | 20.75% |
| MMM240607P00101000 | 2024-05-15 1:20PM EDT | 101.00 | 1.96 | 1.88 | 2.07 | -0.54 | -21.60% | 12 | 4 | 21.66% |
| MMM240607P00102000 | 2024-05-13 12:58PM EDT | 102.00 | 3.45 | 2.43 | 2.60 | 0.00 | - | 6 | 6 | 21.73% |
| MMM240607P00105000 | 2024-05-07 11:36AM EDT | 105.00 | 9.35 | 4.30 | 4.85 | 0.00 | - | - | 7 | 24.95% |
