La bourse est fermée
Dow Jones
39 819,64 +261,53 (+0,66 %) Nasdaq
16 719,93 +208,75 (+1,26 %) 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 02:35PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117C00045000 | 2024-03-20 1:57PM EDT | 45.00 | 62.45 | 59.60 | 64.40 | 0.00 | - | 10 | 39 | 108.81% |
| MMM250117C00050000 | 2024-05-06 10:27AM EDT | 50.00 | 47.63 | 49.75 | 53.55 | 0.00 | - | 3 | 112 | 70.80% |
| MMM250117C00055000 | 2024-04-30 1:12PM EDT | 55.00 | 40.50 | 44.60 | 48.70 | 0.00 | - | 1 | 1 | 64.14% |
| MMM250117C00060000 | 2024-05-09 12:24PM EDT | 60.00 | 37.15 | 39.90 | 43.80 | 0.00 | - | 2 | 3 | 57.53% |
| MMM250117C00065000 | 2024-03-28 12:53PM EDT | 65.00 | 42.50 | 41.00 | 45.10 | -2.00 | -4.49% | 3 | 59 | 74.76% |
| MMM250117C00070000 | 2024-05-01 3:57PM EDT | 70.00 | 30.54 | 30.55 | 34.55 | 0.00 | - | 19 | 11 | 48.66% |
| MMM250117C00075000 | 2024-05-13 1:45PM EDT | 75.00 | 26.97 | 27.40 | 28.60 | 0.00 | - | 2 | 19 | 37.06% |
| MMM250117C00080000 | 2024-05-14 3:33PM EDT | 80.00 | 22.50 | 22.40 | 24.70 | 0.00 | - | 9 | 33 | 36.73% |
| MMM250117C00085000 | 2024-05-15 12:44PM EDT | 85.00 | 19.73 | 18.25 | 20.75 | +2.13 | +12.10% | 2 | 10 | 34.97% |
| MMM250117C00090000 | 2024-05-15 10:59AM EDT | 90.00 | 15.50 | 15.60 | 16.15 | +0.25 | +1.64% | 1 | 87 | 30.04% |
| MMM250117C00095000 | 2024-05-15 12:18PM EDT | 95.00 | 12.52 | 12.00 | 12.65 | +0.87 | +7.47% | 7 | 350 | 28.37% |
| MMM250117C00100000 | 2024-05-15 1:12PM EDT | 100.00 | 9.28 | 9.15 | 9.60 | +0.31 | +3.46% | 19 | 689 | 26.99% |
| MMM250117C00105000 | 2024-05-15 12:18PM EDT | 105.00 | 6.95 | 6.80 | 7.15 | +0.70 | +11.20% | 14 | 292 | 26.17% |
| MMM250117C00110000 | 2024-05-15 1:52PM EDT | 110.00 | 4.95 | 4.85 | 5.20 | +0.50 | +11.24% | 122 | 533 | 25.58% |
| MMM250117C00115000 | 2024-05-15 1:16PM EDT | 115.00 | 3.45 | 2.59 | 3.70 | +0.25 | +7.81% | 75 | 1,169 | 25.14% |
| MMM250117C00120000 | 2024-05-15 10:26AM EDT | 120.00 | 2.36 | 2.35 | 2.50 | +0.25 | +11.85% | 11 | 1,101 | 24.51% |
| MMM250117C00125000 | 2024-05-14 9:34AM EDT | 125.00 | 1.46 | 1.44 | 1.80 | -0.16 | -9.88% | 2 | 48 | 24.73% |
| MMM250117C00130000 | 2024-05-15 9:42AM EDT | 130.00 | 1.08 | 0.81 | 1.93 | +0.12 | +12.50% | 4 | 50 | 28.21% |
| MMM250117C00135000 | 2024-05-15 2:13PM EDT | 135.00 | 0.74 | 0.65 | 0.92 | +0.16 | +27.59% | 18 | 25 | 25.16% |
| MMM250117C00140000 | 2024-05-13 12:21PM EDT | 140.00 | 0.48 | 0.30 | 1.99 | 0.00 | - | 5 | 36 | 33.72% |
| MMM250117C00145000 | 2024-05-03 12:14PM EDT | 145.00 | 0.25 | 0.00 | 0.92 | 0.00 | - | 3 | 3 | 29.55% |
| MMM250117C00150000 | 2024-03-28 2:33PM EDT | 150.00 | 0.74 | 0.71 | 0.80 | +0.08 | +12.12% | 1 | 500 | 30.62% |
| MMM250117C00155000 | 2024-03-25 1:57PM EDT | 155.00 | 0.56 | 0.52 | 0.70 | 0.00 | - | 6 | 1,469 | 31.60% |
| MMM250117C00160000 | 2024-03-28 9:30AM EDT | 160.00 | 0.35 | 0.36 | 1.06 | -0.21 | -37.50% | 5 | 358 | 36.44% |
| MMM250117C00165000 | 2024-03-28 2:39PM EDT | 165.00 | 0.36 | 0.35 | 1.21 | -0.04 | -10.00% | 8 | 104 | 39.36% |
| MMM250117C00170000 | 2024-03-28 1:06PM EDT | 170.00 | 0.31 | 0.08 | 0.65 | +0.02 | +6.90% | 2 | 951 | 36.16% |
| MMM250117C00175000 | 2024-03-28 2:26PM EDT | 175.00 | 0.20 | 0.15 | 0.28 | -0.06 | -23.08% | 3 | 249 | 32.67% |
| MMM250117C00180000 | 2024-03-28 1:03PM EDT | 180.00 | 0.26 | 0.05 | 0.32 | +0.02 | +8.33% | 2 | 543 | 34.74% |
| MMM250117C00185000 | 2024-03-28 1:07PM EDT | 185.00 | 0.24 | 0.00 | 0.25 | +0.04 | +20.00% | 2 | 66 | 34.72% |
| MMM250117C00190000 | 2024-03-26 9:44AM EDT | 190.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | 2 | 183 | 34.08% |
| MMM250117C00195000 | 2024-03-08 1:24PM EDT | 195.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 422 | 34.67% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117P00045000 | 2024-03-28 3:20PM EDT | 45.00 | 0.12 | 0.00 | 0.21 | -0.05 | -29.41% | 2 | 108 | 48.58% |
| MMM250117P00050000 | 2024-05-13 3:35PM EDT | 50.00 | 0.08 | 0.00 | 2.26 | 0.00 | - | 5 | 172 | 59.30% |
| MMM250117P00055000 | 2024-04-18 2:00PM EDT | 55.00 | 0.54 | 0.00 | 2.32 | 0.00 | - | 2 | 1 | 52.78% |
| MMM250117P00060000 | 2024-05-13 10:13AM EDT | 60.00 | 0.32 | 0.20 | 0.67 | 0.00 | - | 1 | 11 | 40.87% |
| MMM250117P00065000 | 2024-05-13 12:27PM EDT | 65.00 | 0.50 | 0.02 | 0.80 | 0.00 | - | 5 | 230 | 37.06% |
| MMM250117P00070000 | 2024-05-15 11:50AM EDT | 70.00 | 0.66 | 0.18 | 1.19 | -0.03 | -4.35% | 40 | 89 | 35.41% |
| MMM250117P00075000 | 2024-05-15 12:12PM EDT | 75.00 | 0.89 | 0.81 | 1.05 | -0.11 | -11.00% | 1 | 194 | 29.16% |
| MMM250117P00080000 | 2024-05-15 10:05AM EDT | 80.00 | 1.42 | 1.02 | 2.51 | -0.11 | -7.19% | 2 | 400 | 32.62% |
| MMM250117P00085000 | 2024-05-14 11:45AM EDT | 85.00 | 2.35 | 1.53 | 2.54 | 0.00 | - | 1 | 204 | 27.10% |
| MMM250117P00090000 | 2024-05-15 10:41AM EDT | 90.00 | 3.20 | 2.42 | 3.25 | -0.25 | -7.25% | 2 | 1,036 | 24.27% |
| MMM250117P00095000 | 2024-05-15 12:38PM EDT | 95.00 | 4.55 | 4.40 | 4.70 | -0.60 | -11.65% | 5 | 643 | 23.10% |
| MMM250117P00100000 | 2024-05-15 12:38PM EDT | 100.00 | 6.45 | 6.15 | 6.65 | -0.75 | -10.42% | 7 | 128 | 22.08% |
| MMM250117P00105000 | 2024-05-14 3:01PM EDT | 105.00 | 9.75 | 8.35 | 9.15 | 0.00 | - | 104 | 106 | 21.17% |
| MMM250117P00110000 | 2024-05-14 10:36AM EDT | 110.00 | 12.80 | 11.35 | 12.40 | 0.00 | - | 1 | 6 | 20.94% |
| MMM250117P00115000 | 2024-05-06 10:53AM EDT | 115.00 | 18.97 | 14.65 | 16.25 | 0.00 | - | 1 | 28 | 21.22% |
| MMM250117P00120000 | 2024-03-20 11:36AM EDT | 120.00 | 15.75 | 15.45 | 16.75 | 0.00 | - | 1 | 201 | 0.00% |
| MMM250117P00125000 | 2024-02-22 4:04PM EDT | 125.00 | 33.00 | 18.25 | 20.65 | 0.00 | - | 71 | 89 | 0.00% |
| MMM250117P00130000 | 2024-03-20 11:10AM EDT | 130.00 | 24.15 | 22.80 | 25.50 | 0.00 | - | 2 | 2 | 0.00% |
| MMM250117P00135000 | 2024-02-22 4:04PM EDT | 135.00 | 41.93 | 26.50 | 30.50 | 0.00 | - | 27 | 29 | 0.00% |
| MMM250117P00140000 | 2024-02-15 3:52PM EDT | 140.00 | 48.67 | 32.80 | 37.50 | 0.00 | - | 1,400 | 0 | 0.00% |
| MMM250117P00145000 | 2024-05-13 9:38AM EDT | 145.00 | 44.54 | 42.00 | 46.00 | 0.00 | - | 10 | 10 | 37.87% |
| MMM250117P00150000 | 2024-01-23 10:37AM EDT | 150.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MMM250117P00155000 | 2024-02-22 4:04PM EDT | 155.00 | 62.45 | 47.65 | 49.60 | 0.00 | - | 12 | 11 | 0.00% |
| MMM250117P00160000 | 2023-09-07 10:25AM EDT | 160.00 | 54.52 | 70.30 | 73.25 | 0.00 | - | 1 | 0 | 84.23% |
| MMM250117P00165000 | 2023-01-04 3:56PM EDT | 165.00 | 44.00 | 47.90 | 50.45 | 0.00 | - | 1 | 2 | 0.00% |
| MMM250117P00170000 | 2023-03-01 2:47PM EDT | 170.00 | 59.72 | 63.05 | 67.60 | 0.00 | - | 1 | 1 | 0.00% |
| MMM250117P00175000 | 2022-11-25 12:18PM EDT | 175.00 | 46.92 | 54.50 | 58.25 | 0.00 | - | 2 | 11 | 0.00% |
| MMM250117P00180000 | 2023-02-16 4:26PM EDT | 180.00 | 67.30 | 75.45 | 78.90 | 0.00 | - | 2 | 0 | 33.30% |
| MMM250117P00185000 | 2024-03-15 1:01PM EDT | 185.00 | 80.65 | 76.70 | 81.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117P00190000 | 2024-03-15 1:01PM EDT | 190.00 | 85.60 | 81.90 | 86.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117P00195000 | 2023-08-17 10:42AM EDT | 195.00 | 94.40 | 91.95 | 96.20 | 0.00 | - | 36 | 0 | 57.76% |
