La bourse est fermée
Dow Jones
39 862,35 +304,24 (+0,77 %) Nasdaq
16 744,26 +233,08 (+1,41 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 358,57 +3 851,42 (+6,82 %)
3M Company (MMM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240920C00050000 | 2024-03-13 1:53PM EDT | 50.00 | 54.43 | 54.95 | 58.80 | 0.00 | - | - | 1 | 134.91% |
| MMM240920C00060000 | 2024-03-06 4:59PM EDT | 60.00 | 33.37 | 45.15 | 49.05 | 0.00 | - | 10 | 10 | 109.62% |
| MMM240920C00070000 | 2024-04-26 1:19PM EDT | 70.00 | 23.27 | 30.55 | 32.75 | 0.00 | - | 2 | 0 | 52.73% |
| MMM240920C00075000 | 2024-03-13 11:42AM EDT | 75.00 | 28.73 | 30.80 | 34.70 | 0.00 | - | 1 | 12 | 79.94% |
| MMM240920C00080000 | 2024-05-06 3:50PM EDT | 80.00 | 18.10 | 21.55 | 22.40 | 0.00 | - | 1 | 1 | 34.89% |
| MMM240920C00085000 | 2024-04-26 1:01PM EDT | 85.00 | 10.95 | 17.45 | 17.70 | 0.00 | - | 4 | 4 | 30.45% |
| MMM240920C00090000 | 2024-05-15 12:12PM EDT | 90.00 | 13.33 | 13.10 | 13.65 | +1.07 | +8.73% | 13 | 178 | 29.10% |
| MMM240920C00095000 | 2024-05-15 2:20PM EDT | 95.00 | 9.57 | 9.40 | 9.55 | +1.07 | +12.59% | 16 | 440 | 25.55% |
| MMM240920C00100000 | 2024-05-15 3:03PM EDT | 100.00 | 6.32 | 6.30 | 6.40 | +0.77 | +13.87% | 36 | 1,483 | 24.23% |
| MMM240920C00105000 | 2024-05-15 1:25PM EDT | 105.00 | 3.94 | 3.90 | 4.05 | +0.54 | +15.88% | 73 | 479 | 23.52% |
| MMM240920C00110000 | 2024-05-15 3:06PM EDT | 110.00 | 2.38 | 2.32 | 2.39 | +0.43 | +22.05% | 1,244 | 264 | 22.98% |
| MMM240920C00115000 | 2024-05-15 12:40PM EDT | 115.00 | 1.33 | 1.31 | 1.38 | +0.22 | +19.82% | 10 | 61 | 22.95% |
| MMM240920C00120000 | 2024-05-15 2:16PM EDT | 120.00 | 0.75 | 0.72 | 0.94 | +0.15 | +25.00% | 8 | 141 | 24.37% |
| MMM240920C00125000 | 2024-05-13 11:37AM EDT | 125.00 | 0.34 | 0.38 | 0.46 | 0.00 | - | 1 | 41 | 23.63% |
| MMM240920C00130000 | 2024-05-14 12:02PM EDT | 130.00 | 0.25 | 0.20 | 0.25 | +0.06 | +31.58% | 1 | 1 | 23.80% |
| MMM240920C00135000 | 2024-05-15 2:15PM EDT | 135.00 | 0.19 | 0.07 | 0.39 | -0.02 | -9.52% | 2 | 6 | 28.93% |
| MMM240920C00140000 | 2024-03-28 10:29AM EDT | 140.00 | 0.43 | 0.37 | 1.10 | +0.02 | +4.88% | 2 | 48 | 39.84% |
| MMM240920C00145000 | 2024-03-28 10:44AM EDT | 145.00 | 0.28 | 0.12 | 0.59 | -0.04 | -12.50% | 2 | 96 | 37.28% |
| MMM240920C00150000 | 2024-03-28 1:23PM EDT | 150.00 | 0.26 | 0.00 | 1.11 | -0.03 | -10.34% | 2 | 17 | 45.85% |
| MMM240920C00155000 | 2024-03-15 12:25PM EDT | 155.00 | 0.19 | 0.00 | 1.21 | 0.00 | - | 2 | 5 | 49.56% |
| MMM240920C00160000 | 2024-01-19 3:58PM EDT | 160.00 | 0.22 | 0.00 | 2.16 | 0.00 | - | 2 | 4 | 50.85% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240920P00050000 | 2024-03-11 12:21PM EDT | 50.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 14 | 58.84% |
| MMM240920P00055000 | 2024-03-12 3:00PM EDT | 55.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 2 | 71.92% |
| MMM240920P00060000 | 2024-05-15 2:35PM EDT | 60.00 | 0.38 | 0.01 | 0.21 | +0.20 | +111.11% | 1 | 5 | 45.41% |
| MMM240920P00065000 | 2024-05-15 2:18PM EDT | 65.00 | 0.09 | 0.01 | 1.01 | -0.16 | -64.00% | 2 | 15 | 54.27% |
| MMM240920P00070000 | 2024-05-15 1:44PM EDT | 70.00 | 0.29 | 0.01 | 0.51 | +0.09 | +45.00% | 20 | 10 | 39.84% |
| MMM240920P00075000 | 2024-05-15 2:15PM EDT | 75.00 | 0.35 | 0.23 | 0.47 | +0.05 | +16.67% | 2 | 20 | 33.01% |
| MMM240920P00080000 | 2024-05-15 2:53PM EDT | 80.00 | 0.52 | 0.49 | 0.53 | -0.03 | -5.45% | 9 | 75 | 27.95% |
| MMM240920P00085000 | 2024-05-15 12:08PM EDT | 85.00 | 0.83 | 0.87 | 0.92 | -0.17 | -17.00% | 3 | 39 | 25.94% |
| MMM240920P00090000 | 2024-05-15 1:44PM EDT | 90.00 | 1.56 | 1.25 | 1.61 | -0.24 | -13.33% | 30 | 215 | 24.24% |
| MMM240920P00095000 | 2024-05-15 12:53PM EDT | 95.00 | 2.69 | 2.69 | 2.77 | -0.41 | -13.23% | 24 | 245 | 22.83% |
| MMM240920P00100000 | 2024-05-15 2:43PM EDT | 100.00 | 4.55 | 4.55 | 4.65 | -0.50 | -9.90% | 161 | 171 | 21.94% |
| MMM240920P00105000 | 2024-05-15 12:53PM EDT | 105.00 | 7.08 | 7.10 | 7.30 | -2.77 | -28.12% | 19 | 12 | 21.22% |
| MMM240920P00110000 | 2024-05-10 3:00PM EDT | 110.00 | 12.20 | 10.50 | 10.70 | 0.00 | - | 1 | 1 | 20.61% |
| MMM240920P00115000 | 2024-03-22 12:29PM EDT | 115.00 | 10.55 | 11.10 | 11.90 | 0.00 | - | 26 | 59 | 0.00% |
| MMM240920P00120000 | 2024-03-26 11:32AM EDT | 120.00 | 17.80 | 14.80 | 16.35 | 0.00 | - | 1 | 6 | 0.00% |
| MMM240920P00125000 | 2023-12-26 4:41PM EDT | 125.00 | 19.05 | 27.65 | 31.45 | 0.00 | - | 6 | 47 | 55.22% |
| MMM240920P00130000 | 2024-02-16 12:51PM EDT | 130.00 | 38.15 | 23.10 | 27.50 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240920P00135000 | 2023-12-22 4:13PM EDT | 135.00 | 28.90 | 40.20 | 43.85 | 0.00 | - | 10 | 5 | 75.89% |
| MMM240920P00140000 | 2024-01-04 4:03PM EDT | 140.00 | 31.55 | 43.95 | 47.85 | 0.00 | - | 2 | 1 | 74.90% |
| MMM240920P00145000 | 2024-03-19 1:51PM EDT | 145.00 | 39.75 | 37.00 | 40.70 | 0.00 | - | 1 | 0 | 0.00% |
