La bourse est fermée
Dow Jones
39 847,84 +289,73 (+0,73 %) Nasdaq
16 739,87 +228,69 (+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
60 619,25 +4 006,66 (+7,08 %)
3M Company (MMM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:31PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00070000 | 2024-04-25 1:01PM EDT | 70.00 | 21.30 | 30.50 | 33.20 | 0.00 | - | 3 | 13 | 270.31% |
| MMM240517C00075000 | 2024-05-14 3:46PM EDT | 75.00 | 24.90 | 25.85 | 27.10 | 0.00 | - | 34 | 20 | 185.55% |
| MMM240517C00080000 | 2024-05-01 10:12AM EDT | 80.00 | 19.65 | 21.20 | 21.80 | 0.00 | - | 1 | 45 | 154.69% |
| MMM240517C00082000 | 2024-05-03 11:33AM EDT | 82.00 | 15.20 | 18.90 | 20.35 | 0.00 | - | 1 | 1 | 154.30% |
| MMM240517C00083000 | 2024-05-10 1:16PM EDT | 83.00 | 16.20 | 18.10 | 19.00 | 0.00 | - | - | 1 | 140.04% |
| MMM240517C00085000 | 2024-05-01 12:16PM EDT | 85.00 | 14.36 | 16.20 | 16.75 | 0.00 | - | 6 | 35 | 118.56% |
| MMM240517C00086000 | 2024-05-01 10:42AM EDT | 86.00 | 14.24 | 15.20 | 16.10 | 0.00 | - | - | 10 | 128.13% |
| MMM240517C00087500 | 2024-05-10 10:13AM EDT | 87.50 | 10.57 | 13.55 | 14.15 | 0.00 | - | 31 | 34 | 86.72% |
| MMM240517C00088000 | 2024-05-02 11:49AM EDT | 88.00 | 9.75 | 13.10 | 13.75 | 0.00 | - | - | 1 | 93.95% |
| MMM240517C00088500 | 2024-05-03 1:00PM EDT | 88.50 | 9.05 | 12.45 | 13.25 | 0.00 | - | 1 | 3 | 81.25% |
| MMM240517C00089000 | 2024-04-30 2:13PM EDT | 89.00 | 6.80 | 12.15 | 13.65 | 0.00 | - | 1 | 7 | 122.66% |
| MMM240517C00089500 | 2024-05-15 11:38AM EDT | 89.50 | 11.89 | 11.40 | 12.35 | +1.39 | +13.24% | 1 | 100 | 78.91% |
| MMM240517C00090000 | 2024-05-14 12:53PM EDT | 90.00 | 10.50 | 11.20 | 12.00 | +0.40 | +3.96% | 4 | 1,711 | 96.39% |
| MMM240517C00090500 | 2024-05-09 1:53PM EDT | 90.50 | 6.25 | 10.70 | 11.20 | 0.00 | - | 1 | 7 | 80.86% |
| MMM240517C00091000 | 2024-05-14 9:46AM EDT | 91.00 | 9.82 | 9.90 | 10.75 | 0.00 | - | 3 | 59 | 63.28% |
| MMM240517C00091500 | 2024-05-07 3:47PM EDT | 91.50 | 4.82 | 9.70 | 10.65 | 0.00 | - | 4 | 80 | 90.82% |
| MMM240517C00092000 | 2024-05-14 11:05AM EDT | 92.00 | 8.35 | 9.15 | 9.95 | 0.00 | - | 1 | 162 | 79.10% |
| MMM240517C00092500 | 2024-05-15 10:57AM EDT | 92.50 | 8.70 | 8.70 | 10.05 | +5.40 | +163.64% | 1 | 307 | 94.34% |
| MMM240517C00093000 | 2024-05-13 3:08PM EDT | 93.00 | 7.00 | 8.05 | 8.90 | 0.00 | - | 21 | 459 | 67.09% |
| MMM240517C00093500 | 2024-05-15 9:53AM EDT | 93.50 | 7.17 | 7.75 | 8.25 | +4.77 | +198.75% | 1 | 236 | 65.63% |
| MMM240517C00094000 | 2024-05-15 1:37PM EDT | 94.00 | 7.32 | 7.25 | 7.70 | +1.10 | +17.68% | 1 | 87 | 60.55% |
| MMM240517C00094500 | 2024-05-15 11:56AM EDT | 94.50 | 7.03 | 6.70 | 7.40 | +2.23 | +46.46% | 3 | 56 | 62.11% |
| MMM240517C00095000 | 2024-05-15 3:07PM EDT | 95.00 | 6.40 | 6.20 | 6.55 | +1.35 | +26.73% | 38 | 4,312 | 58.59% |
| MMM240517C00095500 | 2024-05-14 9:44AM EDT | 95.50 | 5.80 | 5.75 | 6.05 | +0.48 | +9.02% | 1 | 103 | 55.08% |
| MMM240517C00096000 | 2024-05-15 3:01PM EDT | 96.00 | 5.34 | 5.10 | 6.05 | +1.39 | +35.19% | 10 | 878 | 52.93% |
| MMM240517C00096500 | 2024-05-15 3:07PM EDT | 96.50 | 4.92 | 4.70 | 5.00 | +1.49 | +43.44% | 15 | 140 | 45.31% |
| MMM240517C00097000 | 2024-05-15 12:30PM EDT | 97.00 | 4.51 | 4.20 | 5.45 | +1.36 | +43.17% | 10 | 599 | 56.40% |
| MMM240517C00097500 | 2024-05-14 1:48PM EDT | 97.50 | 2.71 | 3.65 | 4.15 | 0.00 | - | 19 | 274 | 45.22% |
| MMM240517C00098000 | 2024-05-15 2:28PM EDT | 98.00 | 3.50 | 3.30 | 3.60 | +1.10 | +45.83% | 12 | 700 | 39.16% |
| MMM240517C00099000 | 2024-05-15 2:55PM EDT | 99.00 | 2.49 | 2.36 | 2.55 | +0.91 | +57.59% | 121 | 390 | 29.25% |
| MMM240517C00100000 | 2024-05-15 2:58PM EDT | 100.00 | 1.49 | 1.50 | 1.57 | +0.55 | +58.51% | 155 | 3,828 | 21.58% |
| MMM240517C00101000 | 2024-05-15 2:07PM EDT | 101.00 | 0.80 | 0.79 | 0.89 | +0.25 | +45.45% | 319 | 679 | 20.61% |
| MMM240517C00102000 | 2024-05-15 3:15PM EDT | 102.00 | 0.40 | 0.37 | 0.42 | +0.17 | +73.91% | 142 | 397 | 19.92% |
| MMM240517C00103000 | 2024-05-15 3:00PM EDT | 103.00 | 0.16 | 0.15 | 0.20 | -0.01 | -5.88% | 129 | 382 | 21.09% |
| MMM240517C00104000 | 2024-05-15 2:37PM EDT | 104.00 | 0.10 | 0.07 | 0.13 | -0.02 | -16.67% | 94 | 387 | 24.61% |
| MMM240517C00105000 | 2024-05-15 1:30PM EDT | 105.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 57 | 457 | 25.59% |
| MMM240517C00106000 | 2024-05-15 9:43AM EDT | 106.00 | 0.02 | 0.01 | 0.09 | +0.01 | +100.00% | 6 | 206 | 33.40% |
| MMM240517C00107000 | 2024-05-15 12:13PM EDT | 107.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 4 | 76 | 34.38% |
| MMM240517C00108000 | 2024-05-13 9:56AM EDT | 108.00 | 0.07 | 0.01 | 0.98 | 0.00 | - | 3 | 3 | 68.16% |
| MMM240517C00109000 | 2024-05-14 2:39PM EDT | 109.00 | 0.04 | 0.01 | 0.28 | 0.00 | - | 16 | 269 | 53.71% |
| MMM240517C00110000 | 2024-05-15 10:15AM EDT | 110.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 73 | 588 | 44.14% |
| MMM240517C00111000 | 2024-05-13 1:10PM EDT | 111.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 174 | 143 | 48.44% |
| MMM240517C00112000 | 2024-05-13 11:06AM EDT | 112.00 | 0.05 | 0.01 | 1.25 | 0.00 | - | 20 | - | 99.22% |
| MMM240517C00115000 | 2024-05-13 9:30AM EDT | 115.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 1 | 25 | 76.76% |
| MMM240517C00120000 | 2024-05-15 9:55AM EDT | 120.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 10 | 99 | 112.70% |
| MMM240517C00125000 | 2024-05-13 10:37AM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 104.69% |
| MMM240517C00130000 | 2024-05-01 10:42AM EDT | 130.00 | 0.64 | 0.00 | 0.70 | 0.00 | - | 2 | 10 | 166.21% |
| MMM240517C00135000 | 2024-05-13 2:25PM EDT | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 18 | 27 | 136.72% |
| MMM240517C00140000 | 2024-03-22 9:36AM EDT | 140.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 4 | 23 | 174.61% |
| MMM240517C00145000 | 2024-03-28 1:46PM EDT | 145.00 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 1 | 1 | 182.03% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517P00050000 | 2024-03-22 1:59PM EDT | 50.00 | 0.07 | 0.00 | 1.66 | 0.00 | - | 2 | 2 | 502.15% |
| MMM240517P00060000 | 2024-04-30 3:04PM EDT | 60.00 | 0.39 | 0.00 | 0.52 | 0.00 | - | - | 10 | 308.98% |
| MMM240517P00065000 | 2024-03-08 11:02AM EDT | 65.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 20 | 23 | 361.82% |
| MMM240517P00070000 | 2024-03-22 9:36AM EDT | 70.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 1 | 82 | 196.88% |
| MMM240517P00075000 | 2024-04-29 11:57AM EDT | 75.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 168.75% |
| MMM240517P00080000 | 2024-05-14 9:35AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 998 | 90.63% |
| MMM240517P00081000 | 2024-05-14 11:42AM EDT | 81.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 149 | 212.70% |
| MMM240517P00082000 | 2024-05-14 1:12PM EDT | 82.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 359 | 134.77% |
| MMM240517P00083000 | 2024-05-13 10:58AM EDT | 83.00 | 0.03 | 0.00 | 1.11 | 0.00 | - | 70 | 589 | 162.70% |
| MMM240517P00084000 | 2024-05-13 10:55AM EDT | 84.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 80 | 326 | 131.45% |
| MMM240517P00085000 | 2024-05-15 2:37PM EDT | 85.00 | 0.01 | 0.00 | 1.18 | -0.02 | -66.67% | 6 | 898 | 150.00% |
| MMM240517P00086000 | 2024-05-14 11:07AM EDT | 86.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 123 | 414 | 99.90% |
| MMM240517P00087000 | 2024-05-14 11:41AM EDT | 87.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 30 | 368 | 75.78% |
| MMM240517P00087500 | 2024-05-09 11:04AM EDT | 87.50 | 0.05 | 0.01 | 0.24 | 0.00 | - | 202 | 173 | 91.80% |
| MMM240517P00088000 | 2024-05-13 9:53AM EDT | 88.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 6 | 145 | 91.99% |
| MMM240517P00088500 | 2024-05-09 10:59AM EDT | 88.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | 4 | 177 | 74.61% |
| MMM240517P00089000 | 2024-05-14 12:38PM EDT | 89.00 | 0.34 | 0.01 | 0.24 | 0.00 | - | 10 | 187 | 82.81% |
| MMM240517P00089500 | 2024-05-13 9:43AM EDT | 89.50 | 0.03 | 0.02 | 1.24 | 0.00 | - | 14 | 44 | 118.16% |
| MMM240517P00090000 | 2024-05-15 1:41PM EDT | 90.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 2,676 | 62.11% |
| MMM240517P00090500 | 2024-05-10 11:00AM EDT | 90.50 | 0.02 | 0.01 | 0.11 | 0.00 | - | 10 | 10 | 64.84% |
| MMM240517P00091000 | 2024-05-10 3:19PM EDT | 91.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 4 | 51 | 71.09% |
| MMM240517P00091500 | 2024-05-06 10:29AM EDT | 91.50 | 0.15 | 0.01 | 0.16 | 0.00 | - | 4 | 78 | 63.28% |
| MMM240517P00092000 | 2024-05-14 10:54AM EDT | 92.00 | 0.04 | 0.01 | 0.81 | 0.00 | - | 13 | 745 | 86.82% |
| MMM240517P00092500 | 2024-05-14 1:51PM EDT | 92.50 | 0.02 | 0.01 | 0.47 | 0.00 | - | 4 | 417 | 72.07% |
| MMM240517P00093000 | 2024-05-13 3:21PM EDT | 93.00 | 0.07 | 0.01 | 0.55 | 0.00 | - | 19 | 202 | 71.58% |
| MMM240517P00093500 | 2024-05-14 2:48PM EDT | 93.50 | 0.01 | 0.02 | 1.06 | 0.00 | - | 1 | 17 | 82.81% |
| MMM240517P00094000 | 2024-05-14 12:38PM EDT | 94.00 | 0.37 | 0.02 | 0.07 | 0.00 | - | 10 | 87 | 47.27% |
| MMM240517P00094500 | 2024-05-14 2:23PM EDT | 94.50 | 0.05 | 0.01 | 0.80 | 0.00 | - | 1 | 280 | 68.36% |
| MMM240517P00095000 | 2024-05-15 3:06PM EDT | 95.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 2 | 921 | 41.80% |
| MMM240517P00095500 | 2024-05-14 1:15PM EDT | 95.50 | 0.06 | 0.01 | 1.29 | 0.00 | - | 3 | 60 | 72.07% |
| MMM240517P00096000 | 2024-05-14 11:34AM EDT | 96.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 8 | 464 | 46.29% |
| MMM240517P00096500 | 2024-05-14 12:36PM EDT | 96.50 | 0.09 | 0.01 | 0.05 | 0.00 | - | 1 | 140 | 31.06% |
| MMM240517P00097000 | 2024-05-15 12:37PM EDT | 97.00 | 0.05 | 0.03 | 0.17 | -0.07 | -58.33% | 10 | 300 | 37.79% |
| MMM240517P00097500 | 2024-05-15 11:17AM EDT | 97.50 | 0.06 | 0.01 | 0.20 | -0.12 | -66.67% | 7 | 320 | 36.13% |
| MMM240517P00098000 | 2024-05-15 2:39PM EDT | 98.00 | 0.06 | 0.04 | 0.07 | -0.17 | -73.91% | 113 | 1,191 | 24.61% |
| MMM240517P00099000 | 2024-05-15 3:10PM EDT | 99.00 | 0.10 | 0.09 | 0.12 | -0.31 | -75.61% | 367 | 593 | 21.49% |
| MMM240517P00100000 | 2024-05-15 3:10PM EDT | 100.00 | 0.21 | 0.19 | 0.25 | -0.60 | -74.07% | 146 | 243 | 19.43% |
| MMM240517P00101000 | 2024-05-15 2:59PM EDT | 101.00 | 0.53 | 0.49 | 0.57 | -0.95 | -64.19% | 225 | 214 | 18.90% |
| MMM240517P00102000 | 2024-05-15 1:42PM EDT | 102.00 | 1.13 | 1.02 | 1.13 | -1.04 | -47.93% | 17 | 45 | 18.95% |
| MMM240517P00103000 | 2024-05-13 10:50AM EDT | 103.00 | 2.45 | 1.61 | 2.00 | 0.00 | - | 24 | 14 | 23.39% |
| MMM240517P00104000 | 2024-05-13 10:06AM EDT | 104.00 | 2.78 | 2.63 | 2.96 | 0.00 | - | 2 | 2 | 29.00% |
| MMM240517P00105000 | 2024-05-15 9:40AM EDT | 105.00 | 4.65 | 3.10 | 4.25 | -0.49 | -9.53% | 1 | 41 | 48.05% |
| MMM240517P00110000 | 2024-05-14 3:43PM EDT | 110.00 | 10.00 | 8.20 | 9.55 | 0.00 | - | 1 | 0 | 57.62% |
| MMM240517P00115000 | 2024-03-28 3:48PM EDT | 115.00 | 9.60 | 8.00 | 10.65 | -0.40 | -4.00% | 1 | 23 | 0.00% |
| MMM240517P00120000 | 2024-04-09 10:37AM EDT | 120.00 | 27.70 | 21.20 | 24.35 | 0.00 | - | 1 | 0 | 274.90% |
| MMM240517P00125000 | 2024-04-04 12:27PM EDT | 125.00 | 32.28 | 25.95 | 29.80 | 0.00 | - | 1 | 0 | 310.21% |
| MMM240517P00130000 | 2024-05-03 10:53AM EDT | 130.00 | 32.85 | 27.85 | 29.95 | 0.00 | - | 1 | 0 | 143.75% |
| MMM240517P00135000 | 2024-02-02 2:00PM EDT | 135.00 | 40.40 | 40.75 | 45.20 | 0.00 | - | 2 | 0 | 526.56% |
| MMM240517P00145000 | 2024-03-27 11:38AM EDT | 145.00 | 40.70 | 37.35 | 40.50 | 0.00 | - | 3 | 0 | 0.00% |
