La bourse ferme dans 3 h 56 min
CAC 40
7 935,33 -49,60 (-0,62 %) Euro Stoxx 50
4 910,88 -10,34 (-0,21 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 309,40 -1,60 (-0,07 %) Bitcoin EUR
54 329,79 +599,96 (+1,12 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00110000 | 2024-04-22 1:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MMM240510C00110000 | 2024-05-01 10:24AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| MMM240517C00110000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 515 | 12.50% |
| MMM240524C00110000 | 2024-05-01 11:02AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| MMM240531C00110000 | 2024-05-01 10:17AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| MMM240621C00110000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 75 | 493 | 6.25% |
| MMM240719C00110000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 182 | 718 | 6.25% |
| MMM240920C00110000 | 2024-05-01 1:16PM EDT | 2024-09-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 3.13% |
| MMM241018C00110000 | 2024-05-01 2:57PM EDT | 2024-10-18 | 2.80 | 0.00 | 0.00 | 0.00 | - | 42 | 146 | 3.13% |
| MMM250117C00110000 | 2024-05-01 1:06PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 400 | 3.13% |
| MMM250321C00110000 | 2024-05-01 3:01PM EDT | 2025-03-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| MMM250620C00110000 | 2024-05-01 10:15AM EDT | 2025-06-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 3.13% |
| MMM251219C00110000 | 2024-04-03 1:09PM EDT | 2025-12-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MMM260116C00110000 | 2024-05-01 2:04PM EDT | 2026-01-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00110000 | 2024-03-26 10:47AM EDT | 2024-05-03 | 7.40 | 4.65 | 5.60 | 0.00 | - | 5 | 5 | 0.00% |
| MMM240517P00110000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 6.60 | 3.90 | 6.25 | -1.90 | -22.35% | 1 | 285 | 0.00% |
| MMM240621P00110000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 6.70 | 6.40 | 8.70 | -1.18 | -14.97% | 161 | 988 | 0.00% |
| MMM240719P00110000 | 2024-04-30 2:45PM EDT | 2024-07-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MMM240920P00110000 | 2024-03-26 10:56AM EDT | 2024-09-20 | 9.56 | 8.10 | 8.65 | 0.00 | - | 1 | 112 | 0.00% |
| MMM241018P00110000 | 2024-03-12 11:01AM EDT | 2024-10-18 | 13.75 | 8.40 | 8.90 | 0.00 | - | 11 | 14 | 0.00% |
| MMM250117P00110000 | 2024-03-28 12:25PM EDT | 2025-01-17 | 10.20 | 8.30 | 10.10 | -1.10 | -9.73% | 2 | 834 | 0.00% |
| MMM250321P00110000 | 2024-03-27 9:59AM EDT | 2025-03-21 | 11.65 | 9.25 | 10.85 | 0.00 | - | 6 | 73 | 0.00% |
| MMM250620P00110000 | 2024-03-19 3:37PM EDT | 2025-06-20 | 12.00 | 11.15 | 12.05 | 0.00 | - | 2 | 540 | 8.50% |
| MMM251219P00110000 | 2024-03-21 11:43AM EDT | 2025-12-19 | 12.15 | 12.60 | 13.55 | 0.00 | - | 1 | 129 | 11.54% |
| MMM260116P00110000 | 2024-04-11 11:44AM EDT | 2026-01-16 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
