Marchés français ouverture 6 h 4 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 105,21 -168,84 (-0,44 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 807,89 -2 332,93 (-4,16 %)
3M Company (MMM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00085000 | 2024-04-26 1:55PM EDT | 2024-05-03 | 7.25 | 12.00 | 15.50 | 0.00 | - | 3 | 10 | 137.50% |
| MMM240510C00085000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 7.50 | 11.50 | 15.85 | 0.00 | - | - | 1 | 60.84% |
| MMM240517C00085000 | 2024-05-01 12:16PM EDT | 2024-05-17 | 14.36 | 11.50 | 16.00 | +2.78 | +24.01% | 6 | 37 | 97.24% |
| MMM240524C00085000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 8.32 | 12.00 | 15.50 | 0.00 | - | 1 | 24 | 73.80% |
| MMM240531C00085000 | 2024-04-30 10:10AM EDT | 2024-05-31 | 12.00 | 11.50 | 16.00 | 0.00 | - | 1 | 5 | 71.02% |
| MMM240621C00085000 | 2024-04-26 1:35PM EDT | 2024-06-21 | 8.43 | 12.20 | 16.00 | 0.00 | - | 1 | 46 | 54.47% |
| MMM240719C00085000 | 2024-05-01 12:24PM EDT | 2024-07-19 | 15.30 | 12.25 | 16.15 | +3.95 | +34.80% | 1 | 60 | 44.90% |
| MMM240920C00085000 | 2024-04-26 1:01PM EDT | 2024-09-20 | 10.95 | 13.40 | 16.65 | 0.00 | - | 4 | 4 | 36.26% |
| MMM241018C00085000 | 2024-04-02 1:15PM EDT | 2024-10-18 | 12.80 | 14.00 | 17.10 | 0.00 | - | 7 | 1 | 35.35% |
| MMM250117C00085000 | 2024-05-01 3:40PM EDT | 2025-01-17 | 17.60 | 16.00 | 19.25 | +1.10 | +6.67% | 10 | 0 | 36.65% |
| MMM250321C00085000 | 2024-03-26 1:12PM EDT | 2025-03-21 | 24.40 | 25.35 | 26.75 | 0.00 | - | 2 | 17 | 54.52% |
| MMM250620C00085000 | 2024-04-30 10:26AM EDT | 2025-06-20 | 18.75 | 17.50 | 22.45 | 0.00 | - | 1 | 11 | 38.16% |
| MMM251219C00085000 | 2024-04-30 11:22AM EDT | 2025-12-19 | 20.60 | 21.25 | 22.85 | 0.00 | - | 2 | 14 | 32.75% |
| MMM260116C00085000 | 2024-04-17 3:12PM EDT | 2026-01-16 | 18.70 | 20.00 | 24.50 | 0.00 | - | 1 | 13 | 35.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00085000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 120 | 645 | 90.63% |
| MMM240510P00085000 | 2024-05-01 9:40AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.12 | -0.02 | -50.00% | 1 | 125 | 53.13% |
| MMM240517P00085000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.12 | -0.08 | -53.33% | 33 | 846 | 39.84% |
| MMM240524P00085000 | 2024-04-30 3:59PM EDT | 2024-05-24 | 0.14 | 0.01 | 1.36 | 0.00 | - | 2 | 44 | 50.00% |
| MMM240531P00085000 | 2024-04-30 3:51PM EDT | 2024-05-31 | 0.17 | 0.00 | 2.25 | 0.00 | - | 15 | 39 | 51.32% |
| MMM240607P00085000 | 2024-04-30 12:37PM EDT | 2024-06-07 | 0.31 | 0.05 | 1.45 | 0.00 | - | 5 | 3 | 50.64% |
| MMM240621P00085000 | 2024-05-01 2:02PM EDT | 2024-06-21 | 0.23 | 0.24 | 0.30 | -0.17 | -42.50% | 39 | 734 | 27.00% |
| MMM240719P00085000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 0.48 | 0.35 | 0.60 | -0.26 | -35.14% | 26 | 834 | 25.98% |
| MMM240920P00085000 | 2024-05-01 11:56AM EDT | 2024-09-20 | 0.89 | 1.34 | 1.57 | -0.91 | -50.56% | 9 | 13 | 26.65% |
| MMM241018P00085000 | 2024-05-01 12:57PM EDT | 2024-10-18 | 1.66 | 1.21 | 1.83 | -0.35 | -17.41% | 112 | 489 | 25.87% |
| MMM250117P00085000 | 2024-05-01 10:22AM EDT | 2025-01-17 | 2.90 | 2.83 | 3.20 | -1.45 | -33.33% | 6 | 188 | 26.72% |
| MMM250321P00085000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 4.15 | 2.61 | 3.95 | 0.00 | - | 658 | 652 | 26.64% |
| MMM250620P00085000 | 2024-04-29 3:57PM EDT | 2025-06-20 | 6.25 | 2.78 | 5.00 | 0.00 | - | 1 | 49 | 26.71% |
| MMM251219P00085000 | 2024-03-21 11:28AM EDT | 2025-12-19 | 4.05 | 4.05 | 4.65 | 0.00 | - | 7 | 635 | 21.40% |
| MMM260116P00085000 | 2024-04-30 9:42AM EDT | 2026-01-16 | 7.20 | 4.00 | 7.70 | 0.00 | - | 7 | 14 | 28.12% |
