La bourse est fermée
Dow Jones
39 851,35 +293,24 (+0,74 %) Nasdaq
16 740,96 +229,78 (+1,39 %) 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
60 583,63 +4 103,09 (+7,26 %)
3M Company (MMM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:25PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM260116C00045000 | 2024-03-26 10:47AM EDT | 45.00 | 58.68 | 60.65 | 65.35 | 0.00 | - | 1 | 6 | 74.27% |
| MMM260116C00050000 | 2024-05-06 12:21PM EDT | 50.00 | 47.86 | 50.40 | 53.95 | 0.00 | - | 2 | 6 | 47.74% |
| MMM260116C00055000 | 2024-05-10 10:45AM EDT | 55.00 | 45.80 | 45.90 | 49.80 | 0.00 | - | 4 | 5 | 46.48% |
| MMM260116C00060000 | 2024-05-10 2:23PM EDT | 60.00 | 41.50 | 41.00 | 44.60 | 0.00 | - | 4 | 13 | 40.48% |
| MMM260116C00065000 | 2024-04-04 3:00PM EDT | 65.00 | 32.00 | 33.05 | 37.45 | 0.00 | - | 2 | 2 | 26.00% |
| MMM260116C00070000 | 2024-04-30 2:28PM EDT | 70.00 | 31.00 | 34.00 | 36.50 | 0.00 | - | 1 | 2 | 37.70% |
| MMM260116C00075000 | 2024-05-13 2:52PM EDT | 75.00 | 30.34 | 30.70 | 32.00 | 0.00 | - | 1 | 4 | 34.47% |
| MMM260116C00080000 | 2024-05-15 2:28PM EDT | 80.00 | 27.60 | 27.35 | 28.25 | +1.40 | +5.34% | 1 | 24 | 33.15% |
| MMM260116C00085000 | 2024-05-13 2:18PM EDT | 85.00 | 23.35 | 23.85 | 24.95 | 0.00 | - | 1 | 16 | 32.50% |
| MMM260116C00090000 | 2024-05-13 10:23AM EDT | 90.00 | 20.95 | 19.20 | 21.60 | 0.00 | - | 2 | 56 | 31.25% |
| MMM260116C00095000 | 2024-05-15 1:37PM EDT | 95.00 | 18.20 | 17.80 | 18.55 | +0.84 | +4.84% | 4 | 56 | 30.21% |
| MMM260116C00100000 | 2024-05-15 3:01PM EDT | 100.00 | 15.50 | 15.15 | 15.80 | +1.01 | +6.97% | 26 | 45 | 29.34% |
| MMM260116C00105000 | 2024-05-15 11:52AM EDT | 105.00 | 13.25 | 12.65 | 13.35 | +0.75 | +6.00% | 6 | 50 | 28.59% |
| MMM260116C00110000 | 2024-05-13 11:53AM EDT | 110.00 | 10.40 | 10.60 | 11.25 | 0.00 | - | 14 | 48 | 28.06% |
| MMM260116C00115000 | 2024-05-15 2:10PM EDT | 115.00 | 9.15 | 7.45 | 9.30 | +0.60 | +7.02% | 13 | 257 | 27.37% |
| MMM260116C00120000 | 2024-05-15 11:13AM EDT | 120.00 | 7.25 | 7.15 | 7.70 | +0.05 | +0.69% | 2 | 35 | 26.93% |
| MMM260116C00125000 | 2024-05-09 2:47PM EDT | 125.00 | 4.80 | 5.85 | 6.35 | 0.00 | - | 3 | 15 | 26.57% |
| MMM260116C00130000 | 2024-05-13 11:59AM EDT | 130.00 | 4.70 | 4.80 | 5.25 | 0.00 | - | 1 | 18 | 26.35% |
| MMM260116C00135000 | 2024-05-01 10:12AM EDT | 135.00 | 4.00 | 3.25 | 4.15 | 0.00 | - | 1 | 4 | 25.73% |
| MMM260116C00140000 | 2024-05-13 10:21AM EDT | 140.00 | 3.15 | 1.91 | 3.55 | 0.00 | - | 3 | 409 | 25.98% |
| MMM260116C00145000 | 2024-05-10 11:42AM EDT | 145.00 | 2.25 | 2.35 | 2.95 | 0.00 | - | 19 | 6 | 25.96% |
| MMM260116C00150000 | 2024-03-27 11:32AM EDT | 150.00 | 3.32 | 3.15 | 4.10 | 0.00 | - | 1 | 541 | 30.64% |
| MMM260116C00155000 | 2024-03-26 2:59PM EDT | 155.00 | 2.51 | 2.75 | 3.35 | 0.00 | - | 62 | 1,351 | 30.07% |
| MMM260116C00160000 | 2024-03-26 2:59PM EDT | 160.00 | 2.00 | 2.11 | 2.80 | 0.00 | - | 60 | 607 | 29.79% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM260116P00045000 | 2024-03-13 9:47AM EDT | 45.00 | 0.50 | 0.00 | 0.72 | 0.00 | - | 50 | 91 | 38.53% |
| MMM260116P00050000 | 2024-05-03 9:55AM EDT | 50.00 | 0.88 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 39.40% |
| MMM260116P00055000 | 2024-05-13 12:29PM EDT | 55.00 | 1.00 | 0.75 | 1.95 | 0.00 | - | 2 | 7 | 38.54% |
| MMM260116P00060000 | 2024-04-09 10:07AM EDT | 60.00 | 2.65 | 1.41 | 1.86 | 0.00 | - | 10 | 0 | 33.59% |
| MMM260116P00065000 | 2024-03-25 3:12PM EDT | 65.00 | 1.60 | 1.35 | 2.07 | 0.00 | - | 20 | 81 | 30.48% |
| MMM260116P00070000 | 2024-04-30 11:47AM EDT | 70.00 | 3.35 | 2.35 | 2.68 | 0.00 | - | 10 | 21 | 28.97% |
| MMM260116P00075000 | 2024-05-15 12:06PM EDT | 75.00 | 3.30 | 1.81 | 3.50 | 0.00 | - | 1 | 233 | 27.75% |
| MMM260116P00080000 | 2024-05-15 11:41AM EDT | 80.00 | 4.25 | 2.84 | 4.50 | +0.25 | +6.25% | 5 | 24 | 26.58% |
| MMM260116P00085000 | 2024-05-15 11:38AM EDT | 85.00 | 5.40 | 4.25 | 5.70 | -0.20 | -3.57% | 4 | 19 | 25.41% |
| MMM260116P00090000 | 2024-05-14 2:36PM EDT | 90.00 | 6.90 | 6.60 | 7.15 | -0.30 | -4.17% | 4 | 53 | 24.32% |
| MMM260116P00095000 | 2024-05-15 11:52AM EDT | 95.00 | 8.60 | 8.40 | 8.90 | -0.65 | -7.03% | 3 | 24 | 23.32% |
| MMM260116P00100000 | 2024-05-15 2:56PM EDT | 100.00 | 10.70 | 10.35 | 10.95 | -0.60 | -5.31% | 20 | 65 | 22.34% |
| MMM260116P00105000 | 2024-05-13 3:33PM EDT | 105.00 | 13.10 | 12.65 | 13.30 | 0.00 | - | 10 | 11 | 21.35% |
| MMM260116P00110000 | 2024-04-11 11:44AM EDT | 110.00 | 20.40 | 14.50 | 19.50 | 0.00 | - | 1 | 3 | 27.14% |
| MMM260116P00115000 | 2024-04-02 10:11AM EDT | 115.00 | 24.39 | 20.70 | 23.95 | 0.00 | - | 4 | 2 | 29.16% |
| MMM260116P00120000 | 2024-03-26 3:58PM EDT | 120.00 | 20.60 | 16.50 | 19.70 | 0.00 | - | 2 | 53 | 11.27% |
| MMM260116P00125000 | 2024-03-28 3:30PM EDT | 125.00 | 22.30 | 21.10 | 22.90 | +2.10 | +10.40% | 1 | 36 | 0.00% |
| MMM260116P00130000 | 2024-03-20 3:04PM EDT | 130.00 | 23.70 | 23.75 | 27.00 | 0.00 | - | 1 | 6 | 0.00% |
| MMM260116P00135000 | 2024-03-21 10:12AM EDT | 135.00 | 27.15 | 27.75 | 30.95 | 0.00 | - | 1 | 1 | 0.00% |
| MMM260116P00140000 | 2023-11-28 10:39AM EDT | 140.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MMM260116P00145000 | 2024-03-01 11:25AM EDT | 145.00 | 53.35 | 36.50 | 41.50 | 0.00 | - | 1 | 2 | 0.00% |
| MMM260116P00150000 | 2024-02-29 10:51AM EDT | 150.00 | 57.80 | 41.50 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMM260116P00155000 | 2024-02-27 12:56PM EDT | 155.00 | 63.25 | 46.50 | 51.50 | 0.00 | - | 2 | 1 | 0.00% |
| MMM260116P00160000 | 2024-01-23 12:20PM EDT | 160.00 | 64.40 | 65.50 | 70.00 | 0.00 | - | 3 | 0 | 49.95% |
