La bourse ferme dans 2 h 41 min
CAC 40
7 932,44 -52,49 (-0,66 %) Euro Stoxx 50
4 908,82 -12,40 (-0,25 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0711 -0,0007 (-0,06 %) Gold future
2 310,90 -0,10 (-0,00 %) Bitcoin EUR
54 989,00 +824,54 (+1,52 %)
3M Company (MMM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:100.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00100000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3,627 | 3,318 | 6.25% |
| MMM240510C00100000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.00 | 0.00 | - | 596 | 800 | 3.13% |
| MMM240517C00100000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,507 | 3,624 | 1.56% |
| MMM240524C00100000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 96 | 413 | 1.56% |
| MMM240531C00100000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 2.12 | 0.00 | 0.00 | 0.00 | - | 48 | 55 | 1.56% |
| MMM240607C00100000 | 2024-05-01 2:35PM EDT | 2024-06-07 | 2.57 | 0.00 | 0.00 | 0.00 | - | 50 | 77 | 1.56% |
| MMM240621C00100000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3,190 | 4,852 | 1.56% |
| MMM240719C00100000 | 2024-05-01 3:11PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 540 | 1,403 | 0.78% |
| MMM240920C00100000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 69 | 254 | 0.78% |
| MMM241018C00100000 | 2024-05-01 3:35PM EDT | 2024-10-18 | 6.13 | 0.00 | 0.00 | 0.00 | - | 82 | 1,314 | 0.78% |
| MMM250117C00100000 | 2024-05-01 3:44PM EDT | 2025-01-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 350 | 640 | 0.39% |
| MMM250321C00100000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.39% |
| MMM250620C00100000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 0.39% |
| MMM251219C00100000 | 2024-05-01 3:29PM EDT | 2025-12-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.39% |
| MMM260116C00100000 | 2024-05-01 3:41PM EDT | 2026-01-16 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.39% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00100000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 1.15 | 1.04 | 1.22 | -0.52 | -31.14% | 1 | 57 | 0.00% |
| MMM240510P00100000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 2.54 | 0.00 | 0.00 | 0.00 | - | 38 | 30 | 0.00% |
| MMM240517P00100000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 154 | 146 | 0.00% |
| MMM240524P00100000 | 2024-05-01 2:18PM EDT | 2024-05-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 0.00% |
| MMM240531P00100000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MMM240621P00100000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 517 | 361 | 0.00% |
| MMM240719P00100000 | 2024-05-01 3:42PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 126 | 109 | 0.00% |
| MMM240920P00100000 | 2024-03-28 1:45PM EDT | 2024-09-20 | 3.99 | 2.79 | 4.10 | -0.56 | -12.31% | 34 | 391 | 13.22% |
| MMM241018P00100000 | 2024-05-01 12:56PM EDT | 2024-10-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| MMM250117P00100000 | 2024-05-01 3:16PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| MMM250321P00100000 | 2024-04-30 1:12PM EDT | 2025-03-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| MMM250620P00100000 | 2024-05-01 11:49AM EDT | 2025-06-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| MMM251219P00100000 | 2024-03-22 2:13PM EDT | 2025-12-19 | 8.24 | 8.10 | 9.15 | 0.00 | - | 1 | 154 | 16.54% |
| MMM260116P00100000 | 2024-05-01 9:54AM EDT | 2026-01-16 | 12.05 | 0.00 | 0.00 | 0.00 | - | 39 | 53 | 0.00% |
