Marchés français ouverture 3 h 6 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 304,94 +30,89 (+0,08 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 103,40 +340,37 (+1,92 %) Bitcoin EUR
53 635,46 -2 523,13 (-4,49 %)
3M Company (MMM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00075000 | 2024-04-11 12:56PM EDT | 2024-05-03 | 18.24 | 21.35 | 25.25 | 0.00 | - | - | 1 | 359.08% |
| MMM240517C00075000 | 2024-04-30 1:32PM EDT | 2024-05-17 | 19.81 | 21.35 | 26.00 | 0.00 | - | 13 | 31 | 75.39% |
| MMM240621C00075000 | 2024-04-30 10:06AM EDT | 2024-06-21 | 21.25 | 21.60 | 26.00 | 0.00 | - | 2 | 7 | 80.47% |
| MMM240719C00075000 | 2024-03-12 9:31AM EDT | 2024-07-19 | 26.30 | 30.35 | 34.25 | 0.00 | - | 1 | 1 | 115.34% |
| MMM240920C00075000 | 2024-03-13 11:42AM EDT | 2024-09-20 | 28.73 | 30.80 | 34.70 | 0.00 | - | 1 | 12 | 88.50% |
| MMM241018C00075000 | 2024-04-26 2:28PM EDT | 2024-10-18 | 19.27 | 22.50 | 26.00 | 0.00 | - | 1 | 1 | 44.07% |
| MMM250117C00075000 | 2024-05-01 12:34PM EDT | 2025-01-17 | 26.55 | 23.50 | 27.20 | +2.25 | +9.26% | 109 | 95 | 41.52% |
| MMM250321C00075000 | 2024-04-30 10:29AM EDT | 2025-03-21 | 25.05 | 25.45 | 27.35 | 0.00 | - | 12 | 12 | 37.89% |
| MMM250620C00075000 | 2024-03-19 11:37AM EDT | 2025-06-20 | 34.75 | 34.60 | 36.40 | 0.00 | - | 21 | 73 | 60.49% |
| MMM251219C00075000 | 2024-01-23 10:59AM EDT | 2025-12-19 | 28.05 | 23.35 | 25.00 | 0.00 | - | 1 | 44 | 19.75% |
| MMM260116C00075000 | 2024-04-15 10:26AM EDT | 2026-01-16 | 26.15 | 27.20 | 30.05 | 0.00 | - | 3 | 3 | 34.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00075000 | 2024-04-30 1:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 128.13% |
| MMM240510P00075000 | 2024-04-18 1:42PM EDT | 2024-05-10 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 20 | 124.90% |
| MMM240517P00075000 | 2024-04-29 11:57AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 67.38% |
| MMM240524P00075000 | 2024-04-15 2:13PM EDT | 2024-05-24 | 0.29 | 0.00 | 2.14 | 0.00 | - | 8 | 19 | 89.84% |
| MMM240531P00075000 | 2024-04-30 9:49AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.58 | 0.00 | - | 1 | 13 | 57.42% |
| MMM240621P00075000 | 2024-04-30 12:46PM EDT | 2024-06-21 | 0.14 | 0.02 | 0.34 | 0.00 | - | 4 | 175 | 45.51% |
| MMM240719P00075000 | 2024-04-30 1:44PM EDT | 2024-07-19 | 0.23 | 0.05 | 1.13 | 0.00 | - | 3 | 38 | 49.27% |
| MMM240920P00075000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 0.65 | 0.03 | 0.59 | 0.00 | - | 1 | 3 | 30.88% |
| MMM241018P00075000 | 2024-05-01 9:31AM EDT | 2024-10-18 | 0.71 | 0.22 | 0.81 | -0.15 | -17.44% | 2 | 115 | 30.60% |
| MMM250117P00075000 | 2024-05-01 12:09PM EDT | 2025-01-17 | 1.27 | 1.29 | 1.57 | -0.37 | -22.56% | 68 | 139 | 29.99% |
| MMM250321P00075000 | 2024-04-11 3:24PM EDT | 2025-03-21 | 2.50 | 1.50 | 2.63 | 0.00 | - | 11 | 17 | 32.27% |
| MMM250620P00075000 | 2024-04-24 9:40AM EDT | 2025-06-20 | 3.35 | 0.37 | 2.85 | 0.00 | - | 40 | 1 | 29.41% |
| MMM251219P00075000 | 2024-04-05 2:31PM EDT | 2025-12-19 | 5.00 | 2.03 | 4.05 | 0.00 | - | 8 | 8 | 28.37% |
| MMM260116P00075000 | 2024-04-30 11:57AM EDT | 2026-01-16 | 4.20 | 2.12 | 4.20 | 0.00 | - | 1 | 217 | 28.17% |
