La bourse est fermée
Dow Jones
39 890,86 +332,75 (+0,84 %) Nasdaq
16 742,89 +231,71 (+1,40 %) 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
60 895,44 +4 295,24 (+7,59 %)
3M Company (MMM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:43PM EDT. Marché ouvert.
Options d’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321C00050000 | 2024-04-29 3:28PM EDT | 50.00 | 43.47 | 49.60 | 53.95 | 0.00 | - | 34 | 98 | 66.43% |
| MMM250321C00055000 | 2024-03-28 12:39PM EDT | 55.00 | 52.12 | 50.50 | 55.05 | +52.12 | - | 1 | 0 | 82.07% |
| MMM250321C00060000 | 2024-03-19 1:22PM EDT | 60.00 | 50.00 | 46.00 | 50.40 | 0.00 | - | 2 | 2 | 75.54% |
| MMM250321C00065000 | 2024-04-03 9:51AM EDT | 65.00 | 31.50 | 31.80 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| MMM250321C00070000 | 2024-05-09 12:55PM EDT | 70.00 | 28.78 | 30.75 | 33.70 | 0.00 | - | 15 | 57 | 38.97% |
| MMM250321C00075000 | 2024-05-07 1:36PM EDT | 75.00 | 24.50 | 26.35 | 29.30 | 0.00 | - | 12 | 12 | 36.51% |
| MMM250321C00080000 | 2024-05-15 12:26PM EDT | 80.00 | 24.73 | 24.10 | 25.15 | +2.58 | +11.65% | 1 | 2 | 34.63% |
| MMM250321C00085000 | 2024-05-13 10:35AM EDT | 85.00 | 20.17 | 20.20 | 20.85 | 0.00 | - | 1 | 3 | 31.57% |
| MMM250321C00090000 | 2024-05-15 10:30AM EDT | 90.00 | 16.80 | 16.55 | 17.25 | +0.91 | +5.73% | 1 | 205 | 30.32% |
| MMM250321C00095000 | 2024-05-13 12:50PM EDT | 95.00 | 12.80 | 13.15 | 13.80 | 0.00 | - | 8 | 22 | 28.65% |
| MMM250321C00100000 | 2024-05-13 12:51PM EDT | 100.00 | 9.92 | 10.40 | 10.80 | 0.00 | - | 9 | 50 | 27.36% |
| MMM250321C00105000 | 2024-05-14 3:47PM EDT | 105.00 | 7.39 | 7.90 | 8.25 | 0.00 | - | 11 | 469 | 26.32% |
| MMM250321C00110000 | 2024-05-13 3:59PM EDT | 110.00 | 5.45 | 5.80 | 6.20 | 0.00 | - | 5 | 12 | 25.61% |
| MMM250321C00115000 | 2024-05-10 2:36PM EDT | 115.00 | 3.85 | 4.30 | 4.60 | 0.00 | - | 1 | 33 | 25.14% |
| MMM250321C00120000 | 2024-05-15 1:16PM EDT | 120.00 | 3.05 | 1.21 | 3.50 | +0.07 | +2.35% | 4 | 21 | 25.24% |
| MMM250321C00125000 | 2024-04-30 10:12AM EDT | 125.00 | 1.15 | 2.22 | 2.57 | 0.00 | - | 10 | 10 | 25.06% |
| MMM250321C00130000 | 2024-04-15 11:02AM EDT | 130.00 | 1.41 | 1.24 | 1.90 | 0.00 | - | 2 | 3 | 25.06% |
| MMM250321C00135000 | 2024-05-13 1:53PM EDT | 135.00 | 1.00 | 1.11 | 1.43 | 0.00 | - | 1 | 3 | 25.26% |
| MMM250321C00140000 | 2024-04-11 2:58PM EDT | 140.00 | 0.83 | 0.00 | 0.91 | 0.00 | - | 1 | 1 | 24.43% |
| MMM250321C00145000 | 2024-03-20 2:02PM EDT | 145.00 | 1.59 | 1.30 | 2.43 | 0.00 | - | 1 | 2 | 34.20% |
| MMM250321C00150000 | 2024-03-21 10:20AM EDT | 150.00 | 1.34 | 1.00 | 1.44 | 0.00 | - | 1 | 30 | 31.40% |
| MMM250321C00155000 | 2024-03-25 1:22PM EDT | 155.00 | 0.88 | 0.73 | 1.20 | 0.00 | - | 1 | 2 | 31.78% |
| MMM250321C00160000 | 2024-03-22 1:47PM EDT | 160.00 | 0.76 | 0.55 | 2.23 | 0.00 | - | 1 | 1 | 39.12% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321P00050000 | 2024-04-10 12:54PM EDT | 50.00 | 0.48 | 0.00 | 2.39 | 0.00 | - | - | 1 | 53.69% |
| MMM250321P00055000 | 2024-05-14 11:12AM EDT | 55.00 | 0.49 | 0.00 | 2.47 | 0.00 | - | 6 | 7 | 58.03% |
| MMM250321P00060000 | 2024-04-03 10:20AM EDT | 60.00 | 0.75 | 0.35 | 2.70 | 0.00 | - | 1 | 1 | 52.89% |
| MMM250321P00065000 | 2024-05-10 12:37PM EDT | 65.00 | 0.70 | 0.38 | 2.74 | 0.00 | - | 15 | 14 | 46.88% |
| MMM250321P00070000 | 2024-05-10 3:29PM EDT | 70.00 | 1.20 | 0.89 | 1.27 | 0.00 | - | 1 | 99 | 32.19% |
| MMM250321P00075000 | 2024-05-15 2:39PM EDT | 75.00 | 1.30 | 0.85 | 1.55 | -0.20 | -13.33% | 11 | 17 | 29.20% |
| MMM250321P00080000 | 2024-05-15 12:27PM EDT | 80.00 | 1.95 | 1.03 | 2.19 | -0.27 | -12.16% | 1 | 88 | 27.66% |
| MMM250321P00085000 | 2024-05-14 10:02AM EDT | 85.00 | 2.99 | 2.68 | 4.90 | 0.00 | - | 2 | 683 | 32.94% |
| MMM250321P00090000 | 2024-05-14 1:01PM EDT | 90.00 | 4.40 | 2.19 | 4.35 | 0.00 | - | 1 | 32 | 25.33% |
| MMM250321P00095000 | 2024-05-14 10:02AM EDT | 95.00 | 5.75 | 5.30 | 5.80 | 0.00 | - | 8 | 373 | 23.85% |
| MMM250321P00100000 | 2024-05-15 2:05PM EDT | 100.00 | 7.60 | 7.35 | 7.70 | -0.50 | -6.17% | 15 | 65 | 22.57% |
| MMM250321P00105000 | 2024-03-27 10:18AM EDT | 105.00 | 9.26 | 7.95 | 8.50 | 0.00 | - | 1 | 403 | 17.15% |
| MMM250321P00110000 | 2024-05-13 1:11PM EDT | 110.00 | 13.75 | 12.50 | 13.20 | 0.00 | - | 2 | 1 | 20.98% |
| MMM250321P00125000 | 2024-03-20 11:34AM EDT | 125.00 | 20.05 | 19.80 | 21.00 | 0.00 | - | 1 | 11 | 0.00% |
