Marchés français ouverture 5 h 49 min
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 606,18 +220,45 (+0,57 %) EUR/USD
1,0890 +0,0002 (+0,02 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 734,01 +4 219,79 (+7,47 %)
3M Company (MMM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240719C00050000 | 2024-02-14 4:52PM EDT | 50.00 | 42.50 | 53.10 | 57.90 | 0.00 | - | 2 | 0 | 170.65% |
| MMM240719C00065000 | 2024-03-13 10:10AM EDT | 65.00 | 37.40 | 40.05 | 44.00 | 0.00 | - | 1 | 0 | 136.47% |
| MMM240719C00070000 | 2024-03-15 9:38AM EDT | 70.00 | 34.50 | 35.20 | 39.00 | 0.00 | - | 10 | 13 | 121.56% |
| MMM240719C00075000 | 2024-05-14 10:07AM EDT | 75.00 | 26.00 | 24.80 | 28.40 | 0.00 | - | 1 | 4 | 71.05% |
| MMM240719C00080000 | 2024-05-14 10:37AM EDT | 80.00 | 20.25 | 21.15 | 22.60 | 0.00 | - | 5 | 38 | 51.22% |
| MMM240719C00085000 | 2024-05-15 10:02AM EDT | 85.00 | 16.35 | 16.35 | 16.95 | +1.05 | +6.86% | 3 | 59 | 33.89% |
| MMM240719C00090000 | 2024-05-15 12:29PM EDT | 90.00 | 12.30 | 11.35 | 12.50 | +1.35 | +12.33% | 13 | 148 | 31.06% |
| MMM240719C00095000 | 2024-05-15 3:23PM EDT | 95.00 | 7.70 | 7.45 | 9.10 | +1.05 | +15.79% | 9 | 821 | 32.83% |
| MMM240719C00100000 | 2024-05-15 3:30PM EDT | 100.00 | 4.22 | 4.15 | 4.30 | +0.83 | +24.48% | 94 | 2,442 | 21.53% |
| MMM240719C00105000 | 2024-05-15 3:55PM EDT | 105.00 | 1.98 | 1.93 | 2.03 | +0.45 | +29.41% | 112 | 1,081 | 20.75% |
| MMM240719C00110000 | 2024-05-15 3:13PM EDT | 110.00 | 0.87 | 0.86 | 0.89 | +0.21 | +31.82% | 1,073 | 788 | 21.11% |
| MMM240719C00115000 | 2024-05-15 2:41PM EDT | 115.00 | 0.38 | 0.25 | 0.40 | +0.15 | +65.22% | 20 | 361 | 22.14% |
| MMM240719C00120000 | 2024-05-15 2:13PM EDT | 120.00 | 0.19 | 0.06 | 0.23 | +0.09 | +90.00% | 2 | 468 | 24.32% |
| MMM240719C00125000 | 2024-05-15 2:12PM EDT | 125.00 | 0.15 | 0.03 | 0.26 | +0.03 | +25.00% | 2 | 4 | 29.49% |
| MMM240719C00130000 | 2024-03-20 2:58PM EDT | 130.00 | 0.52 | 0.36 | 0.65 | 0.00 | - | 9 | 44 | 40.89% |
| MMM240719C00135000 | 2024-04-04 1:11PM EDT | 135.00 | 0.19 | 0.00 | 1.28 | 0.00 | - | 15 | 15 | 53.71% |
| MMM240719C00140000 | 2024-05-01 9:34AM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 35.65% |
| MMM240719C00145000 | 2024-03-27 10:57AM EDT | 145.00 | 0.19 | 0.00 | 1.22 | 0.00 | - | 2 | 39 | 52.86% |
| MMM240719C00150000 | 2024-03-27 11:03AM EDT | 150.00 | 0.19 | 0.00 | 0.96 | 0.00 | - | 2 | 3 | 54.00% |
| MMM240719C00155000 | 2024-03-27 11:04AM EDT | 155.00 | 0.14 | 0.00 | 0.96 | 0.00 | - | 2 | 6 | 57.42% |
| MMM240719C00160000 | 2024-03-27 11:05AM EDT | 160.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 52.54% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240719P00050000 | 2024-04-17 3:41PM EDT | 50.00 | 0.09 | 0.00 | 0.88 | 0.00 | - | 52 | 53 | 94.82% |
| MMM240719P00055000 | 2024-03-07 12:14PM EDT | 55.00 | 0.16 | 0.00 | 1.21 | 0.00 | - | 2 | 4 | 88.96% |
| MMM240719P00060000 | 2024-03-08 3:25PM EDT | 60.00 | 0.21 | 0.00 | 0.96 | 0.00 | - | 2 | 35 | 74.37% |
| MMM240719P00065000 | 2024-04-05 12:53PM EDT | 65.00 | 0.24 | 0.00 | 1.31 | 0.00 | - | 1 | 1 | 69.04% |
| MMM240719P00070000 | 2024-04-23 12:42PM EDT | 70.00 | 0.23 | 0.00 | 1.32 | 0.00 | - | 1 | 52 | 59.52% |
| MMM240719P00075000 | 2024-05-14 9:51AM EDT | 75.00 | 0.27 | 0.00 | 0.58 | 0.00 | - | 20 | 55 | 48.83% |
| MMM240719P00080000 | 2024-05-15 12:14PM EDT | 80.00 | 0.14 | 0.10 | 0.22 | -0.01 | -6.67% | 2 | 241 | 32.62% |
| MMM240719P00085000 | 2024-05-15 1:58PM EDT | 85.00 | 0.23 | 0.17 | 0.57 | -0.04 | -14.81% | 9 | 823 | 31.91% |
| MMM240719P00090000 | 2024-05-15 12:53PM EDT | 90.00 | 0.51 | 0.48 | 0.53 | -0.08 | -13.56% | 24 | 1,427 | 23.32% |
| MMM240719P00095000 | 2024-05-15 1:58PM EDT | 95.00 | 1.15 | 1.06 | 1.24 | -0.28 | -19.58% | 28 | 1,552 | 21.29% |
| MMM240719P00100000 | 2024-05-15 3:56PM EDT | 100.00 | 2.76 | 2.52 | 2.77 | -0.54 | -16.36% | 318 | 370 | 19.81% |
| MMM240719P00105000 | 2024-05-15 11:40AM EDT | 105.00 | 5.30 | 5.00 | 5.70 | -0.72 | -11.96% | 3 | 23 | 20.20% |
| MMM240719P00110000 | 2024-05-14 9:47AM EDT | 110.00 | 10.45 | 8.85 | 9.80 | 0.00 | - | 1 | 20 | 22.39% |
| MMM240719P00115000 | 2024-03-20 12:13PM EDT | 115.00 | 10.00 | 10.10 | 10.85 | 0.00 | - | 1 | 86 | 0.00% |
| MMM240719P00120000 | 2024-03-06 3:42PM EDT | 120.00 | 27.90 | 13.25 | 15.45 | 0.00 | - | 23 | 15 | 0.00% |
| MMM240719P00125000 | 2024-03-27 10:33AM EDT | 125.00 | 20.44 | 17.65 | 20.20 | 0.00 | - | 20 | 20 | 0.00% |
| MMM240719P00130000 | 2023-12-26 4:42PM EDT | 130.00 | 22.50 | 32.60 | 36.60 | 0.00 | - | 6 | 4 | 84.91% |
| MMM240719P00135000 | 2024-02-05 10:30AM EDT | 135.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240719P00140000 | 2024-02-02 2:24PM EDT | 140.00 | 45.65 | 46.15 | 50.20 | 0.00 | - | 2 | 0 | 120.39% |
| MMM240719P00150000 | 2024-03-19 2:27PM EDT | 150.00 | 45.20 | 42.10 | 45.70 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240719P00160000 | 2024-03-18 10:10AM EDT | 160.00 | 54.35 | 52.35 | 55.70 | 0.00 | - | 1 | 0 | 0.00% |
