La bourse ferme dans 6 h 37 min
CAC 40
7 919,80 -65,13 (-0,82 %) Euro Stoxx 50
4 899,58 -21,64 (-0,44 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0711 -0,0007 (-0,06 %) Gold future
2 315,50 +4,50 (+0,19 %) Bitcoin EUR
54 072,04 +977,54 (+1,84 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00105000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| MMM240510C00105000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MMM240517C00105000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MMM240524C00105000 | 2024-05-01 11:40AM EDT | 2024-05-24 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM240531C00105000 | 2024-05-01 2:17PM EDT | 2024-05-31 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM240621C00105000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 3.13% |
| MMM240719C00105000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| MMM240920C00105000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 3.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MMM241018C00105000 | 2024-05-01 1:44PM EDT | 2024-10-18 | 4.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MMM250117C00105000 | 2024-05-01 1:28PM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MMM250321C00105000 | 2024-05-01 11:59AM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| MMM250620C00105000 | 2024-05-01 11:35AM EDT | 2025-06-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MMM251219C00105000 | 2024-05-01 2:05PM EDT | 2025-12-19 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MMM260116C00105000 | 2024-05-01 2:44PM EDT | 2026-01-16 | 12.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00105000 | 2024-03-28 10:48AM EDT | 2024-05-03 | 3.20 | 2.57 | 2.83 | -0.45 | -12.33% | 1 | 22 | 0.00% |
| MMM240510P00105000 | 2024-03-28 10:48AM EDT | 2024-05-10 | 3.40 | 2.53 | 4.00 | +3.40 | - | 6 | - | 0.00% |
| MMM240517P00105000 | 2024-04-30 3:04PM EDT | 2024-05-17 | 8.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MMM240621P00105000 | 2024-05-01 11:57AM EDT | 2024-06-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240719P00105000 | 2024-03-28 10:08AM EDT | 2024-07-19 | 4.93 | 4.35 | 4.55 | -0.32 | -6.10% | 1 | 347 | 0.00% |
| MMM240920P00105000 | 2024-03-27 10:13AM EDT | 2024-09-20 | 6.80 | 5.10 | 6.05 | 0.00 | - | 3 | 116 | 0.00% |
| MMM241018P00105000 | 2024-04-30 12:15PM EDT | 2024-10-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MMM250117P00105000 | 2024-03-27 3:39PM EDT | 2025-01-17 | 8.20 | 6.35 | 7.65 | 0.00 | - | 18 | 1,126 | 9.97% |
| MMM250321P00105000 | 2024-03-27 10:18AM EDT | 2025-03-21 | 9.26 | 7.95 | 8.50 | 0.00 | - | 1 | 403 | 11.74% |
| MMM250620P00105000 | 2024-03-28 11:52AM EDT | 2025-06-20 | 9.35 | 8.80 | 9.55 | -0.65 | -6.50% | 1 | 69 | 13.16% |
| MMM251219P00105000 | 2024-03-21 9:49AM EDT | 2025-12-19 | 9.78 | 10.35 | 11.25 | 0.00 | - | 1 | 659 | 14.54% |
| MMM260116P00105000 | 2024-04-11 11:48AM EDT | 2026-01-16 | 17.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
