Marchés français ouverture 3 h 36 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 177,50 +414,47 (+2,33 %) Bitcoin EUR
53 674,86 -2 337,50 (-4,17 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00090000 | 2024-05-01 3:06PM EDT | 2024-05-03 | 9.15 | 6.95 | 10.35 | +1.85 | +25.34% | 8 | 80 | 85.35% |
| MMM240510C00090000 | 2024-05-01 1:59PM EDT | 2024-05-10 | 9.12 | 6.50 | 10.25 | +2.51 | +37.97% | 30 | 178 | 83.50% |
| MMM240517C00090000 | 2024-05-01 1:48PM EDT | 2024-05-17 | 8.70 | 7.25 | 9.45 | +0.98 | +12.69% | 8 | 1,877 | 48.88% |
| MMM240524C00090000 | 2024-04-30 12:49PM EDT | 2024-05-24 | 8.67 | 6.85 | 10.20 | +2.92 | +50.78% | 3 | 40 | 51.54% |
| MMM240531C00090000 | 2024-05-01 9:39AM EDT | 2024-05-31 | 8.80 | 6.85 | 11.00 | +2.37 | +36.86% | 2 | 10 | 54.22% |
| MMM240621C00090000 | 2024-05-01 2:36PM EDT | 2024-06-21 | 9.65 | 9.00 | 10.70 | +1.15 | +13.53% | 18 | 449 | 39.03% |
| MMM240719C00090000 | 2024-05-01 11:59AM EDT | 2024-07-19 | 10.37 | 9.60 | 12.00 | +1.47 | +16.52% | 10 | 136 | 40.02% |
| MMM240920C00090000 | 2024-05-01 3:41PM EDT | 2024-09-20 | 11.50 | 10.15 | 12.85 | +2.40 | +26.37% | 11 | 123 | 33.88% |
| MMM241018C00090000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 12.00 | 11.95 | 14.20 | +0.55 | +4.80% | 4 | 176 | 36.68% |
| MMM250117C00090000 | 2024-05-01 10:04AM EDT | 2025-01-17 | 14.60 | 13.85 | 16.45 | +1.28 | +9.61% | 10 | 70 | 37.13% |
| MMM250321C00090000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 11.40 | 14.80 | 16.65 | 0.00 | - | 1 | 205 | 33.92% |
| MMM250620C00090000 | 2024-04-30 12:39PM EDT | 2025-06-20 | 15.00 | 16.15 | 19.00 | 0.00 | - | 3 | 22 | 36.13% |
| MMM251219C00090000 | 2024-03-18 1:06PM EDT | 2025-12-19 | 25.30 | 25.15 | 27.15 | 0.00 | - | 6 | 35 | 47.94% |
| MMM260116C00090000 | 2024-05-01 2:43PM EDT | 2026-01-16 | 20.00 | 18.50 | 21.30 | +1.25 | +6.67% | 5 | 55 | 34.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00090000 | 2024-05-01 2:41PM EDT | 2024-05-03 | 0.02 | 0.03 | 0.26 | -0.07 | -77.78% | 27 | 576 | 78.52% |
| MMM240510P00090000 | 2024-05-01 3:19PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.20 | -0.10 | -66.67% | 25 | 117 | 39.84% |
| MMM240517P00090000 | 2024-05-01 3:07PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.17 | -0.12 | -44.44% | 261 | 2,776 | 28.71% |
| MMM240524P00090000 | 2024-05-01 1:02PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.65 | -0.30 | -54.55% | 39 | 531 | 34.77% |
| MMM240531P00090000 | 2024-05-01 2:48PM EDT | 2024-05-31 | 0.35 | 0.27 | 0.49 | -0.80 | -69.57% | 25 | 117 | 27.81% |
| MMM240621P00090000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 0.62 | 0.66 | 0.76 | -0.42 | -40.38% | 135 | 1,169 | 24.66% |
| MMM240719P00090000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 1.08 | 0.97 | 1.24 | -0.52 | -32.50% | 243 | 1,094 | 23.88% |
| MMM240920P00090000 | 2024-05-01 12:16PM EDT | 2024-09-20 | 2.26 | 2.38 | 2.52 | -0.82 | -26.62% | 121 | 115 | 24.73% |
| MMM241018P00090000 | 2024-05-01 1:48PM EDT | 2024-10-18 | 2.74 | 2.74 | 2.96 | -0.51 | -15.69% | 26 | 547 | 24.62% |
| MMM250117P00090000 | 2024-05-01 2:05PM EDT | 2025-01-17 | 4.15 | 4.10 | 4.50 | -1.05 | -20.19% | 2 | 138 | 25.32% |
| MMM250321P00090000 | 2024-04-30 3:54PM EDT | 2025-03-21 | 5.55 | 3.20 | 5.35 | 0.00 | - | 5 | 7 | 25.34% |
| MMM250620P00090000 | 2024-04-29 2:31PM EDT | 2025-06-20 | 7.85 | 5.85 | 6.40 | 0.00 | - | 250 | 250 | 25.21% |
| MMM251219P00090000 | 2024-04-18 1:12PM EDT | 2025-12-19 | 9.99 | 7.00 | 8.20 | 0.00 | - | 3 | 7 | 24.99% |
| MMM260116P00090000 | 2024-04-30 3:07PM EDT | 2026-01-16 | 8.55 | 7.65 | 8.30 | 0.00 | - | 1 | 45 | 24.64% |
