La bourse est fermée
Dow Jones
39 831,63 +273,52 (+0,69 %) Nasdaq
16 728,35 +217,17 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 167,85 +3 757,43 (+6,66 %)
3M Company (MMM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:08PM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241018C00050000 | 2024-04-30 3:48PM EDT | 50.00 | 47.72 | 50.00 | 52.75 | 0.00 | - | 1 | 51 | 79.74% |
| MMM241018C00065000 | 2024-03-07 11:05AM EDT | 65.00 | 29.05 | 40.40 | 44.30 | 0.00 | - | - | 0 | 89.83% |
| MMM241018C00070000 | 2024-05-15 12:40PM EDT | 70.00 | 31.68 | 29.90 | 33.80 | +0.52 | +1.67% | 2 | 5 | 56.10% |
| MMM241018C00075000 | 2024-05-06 10:37AM EDT | 75.00 | 23.35 | 26.25 | 29.00 | 0.00 | - | 1 | 2 | 49.81% |
| MMM241018C00080000 | 2024-05-02 9:42AM EDT | 80.00 | 19.75 | 21.25 | 23.00 | 0.00 | - | 1 | 2 | 35.78% |
| MMM241018C00085000 | 2024-04-02 1:15PM EDT | 85.00 | 12.80 | 14.15 | 16.80 | 0.00 | - | 7 | 1 | 20.23% |
| MMM241018C00090000 | 2024-05-14 11:47AM EDT | 90.00 | 12.90 | 13.85 | 14.00 | 0.00 | - | 2 | 177 | 27.92% |
| MMM241018C00095000 | 2024-05-15 11:56AM EDT | 95.00 | 10.29 | 10.15 | 10.30 | +1.00 | +10.76% | 10 | 3,207 | 26.17% |
| MMM241018C00100000 | 2024-05-15 2:40PM EDT | 100.00 | 7.12 | 7.05 | 7.20 | +0.92 | +14.84% | 14 | 3,425 | 24.90% |
| MMM241018C00105000 | 2024-05-15 2:12PM EDT | 105.00 | 4.60 | 4.60 | 4.75 | +0.57 | +14.14% | 15 | 1,967 | 23.91% |
| MMM241018C00110000 | 2024-05-15 12:40PM EDT | 110.00 | 2.88 | 2.87 | 2.96 | +0.40 | +16.13% | 14 | 234 | 23.20% |
| MMM241018C00115000 | 2024-05-15 2:42PM EDT | 115.00 | 1.75 | 1.71 | 1.79 | +0.26 | +17.45% | 10 | 147 | 22.90% |
| MMM241018C00120000 | 2024-05-15 10:45AM EDT | 120.00 | 0.96 | 1.00 | 1.06 | +0.12 | +14.29% | 14 | 223 | 22.85% |
| MMM241018C00125000 | 2024-05-15 1:10PM EDT | 125.00 | 0.60 | 0.58 | 0.65 | +0.15 | +33.33% | 101 | 70 | 23.22% |
| MMM241018C00130000 | 2024-05-15 10:04AM EDT | 130.00 | 0.32 | 0.34 | 0.40 | +0.02 | +6.67% | 4 | 5 | 23.61% |
| MMM241018C00135000 | 2024-05-14 11:26AM EDT | 135.00 | 0.26 | 0.17 | 0.34 | 0.00 | - | 2 | 9 | 25.49% |
| MMM241018C00140000 | 2024-05-14 11:25AM EDT | 140.00 | 0.17 | 0.01 | 0.38 | 0.00 | - | 2 | 4 | 28.59% |
| MMM241018C00145000 | 2024-03-28 3:21PM EDT | 145.00 | 0.46 | 0.19 | 0.58 | -0.04 | -8.00% | 2 | 24 | 33.64% |
| MMM241018C00150000 | 2024-03-28 1:22PM EDT | 150.00 | 0.31 | 0.18 | 0.58 | -0.09 | -22.50% | 2 | 24 | 36.04% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241018P00050000 | 2024-04-30 3:49PM EDT | 50.00 | 0.05 | 0.00 | 0.84 | 0.00 | - | 1 | 130 | 60.55% |
| MMM241018P00055000 | 2024-02-29 4:19PM EDT | 55.00 | 0.29 | 0.00 | 2.18 | 0.00 | - | - | 0 | 65.28% |
| MMM241018P00060000 | 2024-05-14 12:18PM EDT | 60.00 | 0.10 | 0.01 | 0.85 | 0.00 | - | 2 | 4 | 54.13% |
| MMM241018P00065000 | 2024-05-14 12:12PM EDT | 65.00 | 0.30 | 0.01 | 0.65 | 0.00 | - | 2 | 113 | 44.36% |
| MMM241018P00070000 | 2024-05-15 2:31PM EDT | 70.00 | 0.32 | 0.12 | 0.33 | -0.04 | -11.11% | 2 | 54 | 33.06% |
| MMM241018P00075000 | 2024-05-15 2:19PM EDT | 75.00 | 0.44 | 0.37 | 0.45 | -0.25 | -36.23% | 2 | 122 | 29.69% |
| MMM241018P00080000 | 2024-05-13 11:27AM EDT | 80.00 | 0.70 | 0.62 | 0.65 | 0.00 | - | 7 | 82 | 26.71% |
| MMM241018P00085000 | 2024-05-15 10:04AM EDT | 85.00 | 1.06 | 1.06 | 1.12 | -0.21 | -16.54% | 1 | 523 | 25.07% |
| MMM241018P00090000 | 2024-05-15 11:12AM EDT | 90.00 | 1.81 | 1.83 | 1.90 | -0.32 | -15.02% | 28 | 1,409 | 23.62% |
| MMM241018P00095000 | 2024-05-14 12:01PM EDT | 95.00 | 3.11 | 3.05 | 3.15 | -0.34 | -9.86% | 10 | 2,240 | 22.41% |
| MMM241018P00100000 | 2024-05-15 12:13PM EDT | 100.00 | 4.74 | 4.90 | 5.00 | -0.77 | -13.97% | 7 | 636 | 21.33% |
| MMM241018P00105000 | 2024-05-13 3:40PM EDT | 105.00 | 8.19 | 7.45 | 7.60 | 0.00 | - | 1 | 54 | 20.52% |
| MMM241018P00110000 | 2024-03-12 11:01AM EDT | 110.00 | 13.75 | 8.40 | 8.90 | 0.00 | - | 11 | 14 | 8.35% |
| MMM241018P00120000 | 2024-03-21 1:23PM EDT | 120.00 | 13.34 | 15.05 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| MMM241018P00125000 | 2024-05-13 1:07PM EDT | 125.00 | 25.62 | 22.35 | 26.00 | 0.00 | - | 1 | 0 | 33.75% |
| MMM241018P00130000 | 2024-03-26 3:41PM EDT | 130.00 | 26.91 | 22.45 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| MMM241018P00145000 | 2024-03-15 2:30PM EDT | 145.00 | 40.85 | 37.00 | 40.75 | 0.00 | - | - | 0 | 0.00% |
