La bourse est fermée
Dow Jones
39 854,05 +295,94 (+0,75 %) Nasdaq
16 742,03 +230,85 (+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
60 616,08 +4 082,14 (+7,22 %)
3M Company (MMM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:28PM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250620C00045000 | 2024-03-15 11:31AM EDT | 45.00 | 60.43 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 88.93% |
| MMM250620C00050000 | 2024-05-13 9:57AM EDT | 50.00 | 52.09 | 49.60 | 53.75 | 0.00 | - | 4 | 137 | 57.72% |
| MMM250620C00055000 | 2024-03-14 12:29PM EDT | 55.00 | 49.93 | 51.05 | 55.50 | 0.00 | - | 1 | 56 | 74.98% |
| MMM250620C00060000 | 2024-04-18 10:45AM EDT | 60.00 | 35.57 | 40.50 | 44.05 | 0.00 | - | 2 | 0 | 47.13% |
| MMM250620C00065000 | 2024-04-26 12:30PM EDT | 65.00 | 30.55 | 36.20 | 40.20 | 0.00 | - | 5 | 5 | 47.05% |
| MMM250620C00070000 | 2024-05-15 10:04AM EDT | 70.00 | 33.60 | 33.35 | 33.95 | +0.85 | +2.60% | 1 | 2 | 35.90% |
| MMM250620C00075000 | 2024-05-10 12:58PM EDT | 75.00 | 28.10 | 27.05 | 30.25 | 0.00 | - | 21 | 6 | 36.23% |
| MMM250620C00080000 | 2024-05-01 10:43AM EDT | 80.00 | 24.40 | 25.35 | 26.05 | 0.00 | - | 1 | 110 | 33.84% |
| MMM250620C00085000 | 2024-05-13 2:49PM EDT | 85.00 | 21.55 | 21.55 | 22.35 | +1.15 | +5.64% | 1 | 12 | 32.58% |
| MMM250620C00090000 | 2024-05-14 2:55PM EDT | 90.00 | 17.40 | 18.15 | 18.75 | 0.00 | - | 6 | 23 | 30.96% |
| MMM250620C00095000 | 2024-05-15 12:12PM EDT | 95.00 | 15.53 | 14.70 | 15.50 | +0.73 | +4.93% | 1 | 75 | 29.65% |
| MMM250620C00100000 | 2024-05-14 12:45PM EDT | 100.00 | 11.70 | 11.90 | 12.60 | 0.00 | - | 16 | 80 | 28.53% |
| MMM250620C00105000 | 2024-05-14 12:46PM EDT | 105.00 | 9.40 | 9.65 | 10.25 | 0.00 | - | 7 | 26 | 27.99% |
| MMM250620C00110000 | 2024-05-15 12:12PM EDT | 110.00 | 8.01 | 7.45 | 8.15 | +0.21 | +2.69% | 102 | 2,641 | 27.31% |
| MMM250620C00115000 | 2024-05-14 12:44PM EDT | 115.00 | 6.00 | 5.80 | 6.35 | +0.25 | +4.35% | 20 | 43 | 26.62% |
| MMM250620C00120000 | 2024-05-15 11:48AM EDT | 120.00 | 4.30 | 4.40 | 4.95 | 0.00 | - | 3 | 47 | 26.24% |
| MMM250620C00125000 | 2024-05-03 12:13PM EDT | 125.00 | 2.70 | 3.40 | 3.80 | 0.00 | - | 3 | 14 | 25.86% |
| MMM250620C00130000 | 2024-05-14 10:20AM EDT | 130.00 | 2.64 | 2.51 | 2.95 | 0.00 | - | 2 | 406 | 25.74% |
| MMM250620C00135000 | 2024-03-20 3:17PM EDT | 135.00 | 4.40 | 2.79 | 4.15 | 0.00 | - | 4 | 19 | 31.77% |
| MMM250620C00140000 | 2024-05-13 2:51PM EDT | 140.00 | 1.40 | 1.26 | 1.81 | 0.00 | - | 1 | 5 | 25.81% |
| MMM250620C00145000 | 2024-03-19 9:33AM EDT | 145.00 | 2.35 | 1.66 | 2.66 | 0.00 | - | 2 | 37 | 31.01% |
| MMM250620C00150000 | 2024-03-28 12:46PM EDT | 150.00 | 1.78 | 1.56 | 1.99 | -0.32 | -15.24% | 1 | 768 | 30.16% |
| MMM250620C00155000 | 2024-03-25 3:44PM EDT | 155.00 | 1.24 | 1.12 | 2.31 | 0.00 | - | 16 | 2,891 | 33.19% |
| MMM250620C00160000 | 2024-03-22 2:29PM EDT | 160.00 | 1.31 | 0.94 | 1.36 | 0.00 | - | 2 | 232 | 30.37% |
| MMM250620C00165000 | 2024-03-28 3:50PM EDT | 165.00 | 1.02 | 0.60 | 1.11 | +0.05 | +5.15% | 5 | 226 | 30.37% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250620P00045000 | 2024-03-26 3:17PM EDT | 45.00 | 0.23 | 0.00 | 0.47 | 0.00 | - | 2 | 30 | 43.70% |
| MMM250620P00050000 | 2024-03-26 3:13PM EDT | 50.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 2 | 23 | 39.82% |
| MMM250620P00055000 | 2024-04-22 12:37PM EDT | 55.00 | 0.94 | 0.00 | 2.61 | 0.00 | - | 1 | 1 | 51.87% |
| MMM250620P00060000 | 2024-04-30 12:36PM EDT | 60.00 | 1.05 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 39.70% |
| MMM250620P00065000 | 2024-05-01 12:26PM EDT | 65.00 | 1.23 | 0.78 | 1.26 | 0.00 | - | 1 | 39 | 32.57% |
| MMM250620P00070000 | 2024-05-02 1:39PM EDT | 70.00 | 1.92 | 0.00 | 1.60 | 0.00 | - | 3 | 107 | 30.22% |
| MMM250620P00075000 | 2024-05-03 3:51PM EDT | 75.00 | 2.57 | 1.91 | 2.21 | 0.00 | - | 39 | 40 | 28.80% |
| MMM250620P00080000 | 2024-05-15 2:38PM EDT | 80.00 | 2.80 | 2.63 | 2.97 | +0.11 | +4.09% | 2 | 63 | 27.32% |
| MMM250620P00085000 | 2024-05-14 12:35PM EDT | 85.00 | 4.00 | 3.50 | 3.95 | 0.00 | - | 10 | 59 | 25.93% |
| MMM250620P00090000 | 2024-05-15 2:03PM EDT | 90.00 | 5.15 | 4.00 | 5.25 | -0.30 | -5.50% | 2 | 373 | 24.74% |
| MMM250620P00095000 | 2024-05-07 12:25PM EDT | 95.00 | 8.55 | 6.40 | 8.10 | 0.00 | - | 1 | 87 | 26.72% |
| MMM250620P00100000 | 2024-05-15 2:43PM EDT | 100.00 | 8.68 | 8.45 | 9.00 | -0.27 | -3.02% | 1 | 81 | 22.86% |
| MMM250620P00105000 | 2024-05-13 3:25PM EDT | 105.00 | 11.85 | 10.65 | 11.30 | 0.00 | - | 20 | 20 | 21.59% |
| MMM250620P00110000 | 2024-04-30 10:18AM EDT | 110.00 | 16.30 | 13.55 | 14.20 | 0.00 | - | 2 | 7 | 20.77% |
| MMM250620P00115000 | 2024-03-21 12:16PM EDT | 115.00 | 13.15 | 13.85 | 14.90 | 0.00 | - | 2 | 301 | 12.12% |
| MMM250620P00120000 | 2024-03-25 2:37PM EDT | 120.00 | 16.45 | 16.95 | 18.00 | 0.00 | - | 2 | 75 | 0.00% |
| MMM250620P00125000 | 2024-03-22 9:32AM EDT | 125.00 | 20.17 | 20.40 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00130000 | 2024-03-22 9:32AM EDT | 130.00 | 23.85 | 22.65 | 26.05 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00135000 | 2023-11-20 12:50PM EDT | 135.00 | 40.00 | 31.60 | 33.65 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250620P00140000 | 2023-11-17 12:01PM EDT | 140.00 | 44.15 | 32.15 | 34.85 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00145000 | 2023-12-01 4:54PM EDT | 145.00 | 45.20 | 35.30 | 38.05 | 0.00 | - | 1 | 1 | 0.00% |
| MMM250620P00150000 | 2024-02-13 3:46PM EDT | 150.00 | 59.18 | 45.20 | 49.50 | 0.00 | - | 1 | 0 | 23.71% |
| MMM250620P00155000 | 2024-02-23 10:43AM EDT | 155.00 | 62.98 | 45.50 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
