Marchés français ouverture 4 h 44 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 180,86 -93,19 (-0,24 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 917,92 +154,89 (+0,87 %) Bitcoin EUR
53 485,03 -2 078,00 (-3,74 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00080000 | 2024-05-01 10:12AM EDT | 2024-05-17 | 19.65 | 16.50 | 20.00 | +7.48 | +61.46% | 1 | 45 | 99.76% |
| MMM240531C00080000 | 2024-04-30 9:31AM EDT | 2024-05-31 | 16.30 | 16.35 | 21.00 | 0.00 | - | 1 | 1 | 87.77% |
| MMM240621C00080000 | 2024-04-25 10:06AM EDT | 2024-06-21 | 11.87 | 16.70 | 21.00 | 0.00 | - | 2 | 1 | 67.31% |
| MMM240719C00080000 | 2024-04-16 1:40PM EDT | 2024-07-19 | 12.95 | 17.05 | 20.70 | 0.00 | - | 3 | 42 | 51.47% |
| MMM240920C00080000 | 2024-04-26 11:23AM EDT | 2024-09-20 | 14.50 | 17.50 | 21.55 | 0.00 | - | 1 | 1 | 43.77% |
| MMM241018C00080000 | 2024-04-11 3:41PM EDT | 2024-10-18 | 16.85 | 18.40 | 21.70 | 0.00 | - | 4 | 1 | 40.83% |
| MMM250117C00080000 | 2024-05-01 1:16PM EDT | 2025-01-17 | 22.07 | 20.00 | 23.05 | +2.16 | +10.85% | 5 | 18 | 38.72% |
| MMM250321C00080000 | 2024-04-26 3:14PM EDT | 2025-03-21 | 17.96 | 20.40 | 22.95 | 0.00 | - | 1 | 1 | 34.38% |
| MMM250620C00080000 | 2024-05-01 10:43AM EDT | 2025-06-20 | 24.40 | 21.15 | 24.30 | +4.25 | +21.09% | 1 | 109 | 34.72% |
| MMM251219C00080000 | 2024-04-04 2:14PM EDT | 2025-12-19 | 22.61 | 23.00 | 27.35 | 0.00 | - | 1 | 1 | 36.73% |
| MMM260116C00080000 | 2024-04-23 10:18AM EDT | 2026-01-16 | 23.72 | 25.25 | 27.85 | 0.00 | - | 1 | 14 | 37.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00080000 | 2024-04-30 3:46PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.12 | 0.00 | - | 99 | 342 | 134.38% |
| MMM240510P00080000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 17 | 171 | 69.92% |
| MMM240517P00080000 | 2024-05-01 11:45AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.20 | -0.01 | -14.29% | 3 | 869 | 51.56% |
| MMM240524P00080000 | 2024-04-30 3:17PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.58 | 0.00 | - | 1 | 104 | 52.54% |
| MMM240531P00080000 | 2024-04-30 1:23PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.58 | 0.00 | - | 2 | 103 | 54.15% |
| MMM240621P00080000 | 2024-05-01 1:47PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.21 | -0.08 | -40.00% | 10 | 2,344 | 33.01% |
| MMM240719P00080000 | 2024-05-01 3:20PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.40 | -0.13 | -34.21% | 6 | 238 | 30.47% |
| MMM240920P00080000 | 2024-04-30 3:29PM EDT | 2024-09-20 | 1.17 | 0.37 | 0.97 | 0.00 | - | 7 | 20 | 28.74% |
| MMM241018P00080000 | 2024-05-01 9:31AM EDT | 2024-10-18 | 1.19 | 1.01 | 1.13 | -0.39 | -24.68% | 2 | 69 | 27.52% |
| MMM250117P00080000 | 2024-05-01 1:26PM EDT | 2025-01-17 | 2.00 | 0.37 | 2.40 | -0.21 | -9.50% | 6 | 254 | 29.00% |
| MMM250321P00080000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 2.51 | 1.04 | 2.91 | -1.34 | -34.81% | 1 | 57 | 28.18% |
| MMM250620P00080000 | 2024-04-29 1:14PM EDT | 2025-06-20 | 4.47 | 1.52 | 3.70 | 0.00 | - | 5 | 44 | 27.68% |
| MMM251219P00080000 | 2024-04-09 1:06PM EDT | 2025-12-19 | 6.00 | 3.10 | 5.20 | 0.00 | - | 1 | 4 | 27.22% |
| MMM260116P00080000 | 2024-04-30 10:18AM EDT | 2026-01-16 | 5.00 | 3.45 | 5.35 | 0.00 | - | 1 | 8 | 27.00% |
