Marchés français ouverture 6 h 13 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 046,30 -227,75 (-0,60 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 813,99 -2 438,22 (-4,33 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00095000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 3.62 | 3.40 | 4.60 | +1.22 | +50.83% | 133 | 3,543 | 62.11% |
| MMM240510C00095000 | 2024-05-01 3:12PM EDT | 2024-05-10 | 4.28 | 3.80 | 4.75 | +1.38 | +47.59% | 124 | 704 | 44.36% |
| MMM240517C00095000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 4.15 | 3.95 | 4.45 | +0.63 | +17.90% | 2,363 | 5,161 | 28.96% |
| MMM240524C00095000 | 2024-05-01 2:52PM EDT | 2024-05-24 | 4.98 | 2.55 | 5.00 | +0.93 | +22.96% | 3 | 127 | 30.64% |
| MMM240531C00095000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 5.49 | 4.35 | 6.00 | +1.29 | +30.71% | 12 | 38 | 36.62% |
| MMM240607C00095000 | 2024-04-30 3:40PM EDT | 2024-06-07 | 4.14 | 2.78 | 6.65 | 0.00 | - | 16 | 26 | 38.55% |
| MMM240621C00095000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 5.40 | 4.70 | 5.70 | +0.56 | +11.57% | 169 | 1,234 | 25.87% |
| MMM240719C00095000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 6.20 | 6.20 | 6.70 | +0.55 | +9.73% | 8 | 686 | 26.66% |
| MMM240920C00095000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 9.15 | 7.90 | 8.95 | +1.80 | +24.49% | 3 | 287 | 29.53% |
| MMM241018C00095000 | 2024-05-01 1:49PM EDT | 2024-10-18 | 9.30 | 8.65 | 8.85 | +1.20 | +14.81% | 3 | 3,198 | 26.60% |
| MMM250117C00095000 | 2024-05-01 2:25PM EDT | 2025-01-17 | 11.20 | 10.75 | 11.95 | +1.58 | +16.42% | 109 | 255 | 31.15% |
| MMM250321C00095000 | 2024-04-30 10:43AM EDT | 2025-03-21 | 11.57 | 11.80 | 12.50 | 0.00 | - | 6 | 18 | 29.50% |
| MMM250620C00095000 | 2024-04-30 1:17PM EDT | 2025-06-20 | 11.75 | 12.55 | 14.35 | 0.00 | - | 56 | 64 | 30.64% |
| MMM251219C00095000 | 2024-04-30 10:16AM EDT | 2025-12-19 | 15.90 | 15.45 | 16.95 | 0.00 | - | 6 | 9 | 30.93% |
| MMM260116C00095000 | 2024-05-01 11:43AM EDT | 2026-01-16 | 17.70 | 14.00 | 18.75 | +1.49 | +9.19% | 8 | 51 | 33.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00095000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 0.12 | 0.06 | 0.17 | -0.33 | -73.33% | 2,152 | 378 | 40.72% |
| MMM240510P00095000 | 2024-05-01 1:33PM EDT | 2024-05-10 | 0.36 | 0.31 | 0.44 | -0.59 | -62.11% | 22 | 28 | 26.51% |
| MMM240517P00095000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 0.75 | 0.45 | 0.80 | -0.44 | -36.97% | 48 | 821 | 25.81% |
| MMM240524P00095000 | 2024-05-01 2:44PM EDT | 2024-05-24 | 0.85 | 0.95 | 1.65 | -1.89 | -68.98% | 12 | 133 | 31.69% |
| MMM240607P00095000 | 2024-05-01 12:38PM EDT | 2024-06-07 | 1.26 | 0.39 | 3.60 | -1.14 | -47.50% | 2 | 6 | 41.86% |
| MMM240621P00095000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 1.85 | 1.83 | 1.89 | -0.64 | -25.70% | 267 | 821 | 23.11% |
| MMM240719P00095000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 2.34 | 2.39 | 2.50 | -0.91 | -28.00% | 434 | 891 | 22.22% |
| MMM240920P00095000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 4.00 | 3.85 | 4.05 | -1.70 | -29.82% | 66 | 81 | 23.31% |
| MMM241018P00095000 | 2024-04-30 1:22PM EDT | 2024-10-18 | 6.05 | 2.87 | 4.55 | 0.00 | - | 50 | 2,110 | 23.26% |
| MMM250117P00095000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 6.00 | 5.85 | 6.20 | -0.50 | -7.69% | 6 | 569 | 23.96% |
| MMM250321P00095000 | 2024-05-01 11:49AM EDT | 2025-03-21 | 6.70 | 6.60 | 7.20 | -1.43 | -17.59% | 3 | 343 | 24.31% |
| MMM250620P00095000 | 2024-04-30 9:53AM EDT | 2025-06-20 | 9.25 | 5.90 | 8.30 | 0.00 | - | 1 | 81 | 24.21% |
| MMM251219P00095000 | 2024-03-22 3:09PM EDT | 2025-12-19 | 6.97 | 6.65 | 7.35 | 0.00 | - | 1 | 202 | 18.23% |
| MMM260116P00095000 | 2024-04-30 3:30PM EDT | 2026-01-16 | 10.00 | 7.50 | 10.25 | -0.45 | -4.31% | 5 | 9 | 23.66% |
