3M Company (MMM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:14PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00075000 | 2024-04-11 12:56PM EDT | 75.00 | 18.24 | 22.30 | 22.75 | 0.00 | - | - | 1 | 222.27% |
| MMM240503C00081000 | 2024-04-04 2:44PM EDT | 81.00 | 10.65 | 16.15 | 16.80 | 0.00 | - | 10 | 10 | 161.52% |
| MMM240503C00082000 | 2024-04-26 10:14AM EDT | 82.00 | 10.10 | 14.55 | 16.50 | 0.00 | - | 1 | 3 | 158.59% |
| MMM240503C00083000 | 2024-04-26 11:09AM EDT | 83.00 | 8.77 | 14.30 | 14.80 | 0.00 | - | 2 | 6 | 152.15% |
| MMM240503C00084000 | 2024-04-24 2:52PM EDT | 84.00 | 8.20 | 12.45 | 14.05 | 0.00 | - | 33 | 37 | 101.95% |
| MMM240503C00085000 | 2024-05-02 12:45PM EDT | 85.00 | 12.20 | 10.80 | 12.50 | +4.95 | +68.28% | 3 | 10 | 129.30% |
| MMM240503C00086000 | 2024-04-30 12:05PM EDT | 86.00 | 9.74 | 11.25 | 11.75 | 0.00 | - | 1 | 13 | 120.51% |
| MMM240503C00087000 | 2024-04-30 12:05PM EDT | 87.00 | 8.74 | 10.15 | 10.45 | 0.00 | - | 2 | 6 | 89.45% |
| MMM240503C00087500 | 2024-05-02 11:38AM EDT | 87.50 | 9.66 | 9.45 | 10.00 | +4.16 | +75.64% | 2 | 14 | 71.88% |
| MMM240503C00088000 | 2024-05-02 11:38AM EDT | 88.00 | 9.20 | 9.20 | 9.50 | -1.60 | -14.81% | 4 | 9 | 88.28% |
| MMM240503C00089000 | 2024-05-02 11:38AM EDT | 89.00 | 8.23 | 8.10 | 8.45 | +4.03 | +95.95% | 5 | 46 | 70.90% |
| MMM240503C00089500 | 2024-04-30 9:30AM EDT | 89.50 | 6.66 | 7.35 | 8.10 | 0.00 | - | 5 | 35 | 58.59% |
| MMM240503C00090000 | 2024-05-02 10:33AM EDT | 90.00 | 7.10 | 7.35 | 8.50 | -2.05 | -22.40% | 4 | 82 | 112.11% |
| MMM240503C00090500 | 2024-04-30 9:39AM EDT | 90.50 | 5.20 | 6.85 | 7.00 | 0.00 | - | 3 | 22 | 75.00% |
| MMM240503C00091000 | 2024-05-01 3:06PM EDT | 91.00 | 8.07 | 5.60 | 6.75 | 0.00 | - | 3 | 99 | 91.99% |
| MMM240503C00091500 | 2024-04-30 3:53PM EDT | 91.50 | 5.30 | 5.85 | 6.30 | 0.00 | - | 31 | 77 | 76.56% |
| MMM240503C00092000 | 2024-05-02 10:48AM EDT | 92.00 | 5.67 | 5.35 | 5.60 | -0.78 | -12.09% | 1 | 1,312 | 65.43% |
| MMM240503C00092500 | 2024-05-02 9:54AM EDT | 92.50 | 5.30 | 4.85 | 5.15 | -1.05 | -16.54% | 1 | 518 | 62.40% |
| MMM240503C00093000 | 2024-05-02 11:46AM EDT | 93.00 | 4.40 | 4.30 | 4.50 | -1.58 | -26.42% | 11 | 1,067 | 51.27% |
| MMM240503C00093500 | 2024-05-02 12:46PM EDT | 93.50 | 3.72 | 3.40 | 3.95 | -1.75 | -31.99% | 2 | 243 | 50.00% |
| MMM240503C00094000 | 2024-05-02 1:53PM EDT | 94.00 | 3.63 | 3.20 | 3.50 | -1.22 | -25.15% | 11 | 1,342 | 48.05% |
| MMM240503C00094500 | 2024-05-02 9:37AM EDT | 94.50 | 2.95 | 2.20 | 3.15 | -1.55 | -34.44% | 7 | 165 | 50.39% |
| MMM240503C00095000 | 2024-05-02 1:31PM EDT | 95.00 | 2.37 | 1.77 | 2.75 | -1.25 | -34.53% | 34 | 3,490 | 49.27% |
| MMM240503C00095500 | 2024-05-02 1:51PM EDT | 95.50 | 1.94 | 1.97 | 2.22 | -1.26 | -39.38% | 9 | 292 | 42.09% |
| MMM240503C00096000 | 2024-05-02 1:24PM EDT | 96.00 | 1.41 | 1.64 | 1.78 | -1.05 | -42.68% | 16 | 510 | 38.18% |
| MMM240503C00096500 | 2024-05-02 1:36PM EDT | 96.50 | 1.01 | 1.28 | 1.35 | -1.35 | -57.20% | 42 | 140 | 33.99% |
| MMM240503C00097000 | 2024-05-02 1:56PM EDT | 97.00 | 0.94 | 0.86 | 0.95 | -0.94 | -50.00% | 71 | 2,753 | 29.88% |
| MMM240503C00097500 | 2024-05-02 12:50PM EDT | 97.50 | 0.66 | 0.65 | 0.73 | -0.70 | -51.47% | 106 | 303 | 30.66% |
| MMM240503C00098000 | 2024-05-02 1:44PM EDT | 98.00 | 0.40 | 0.41 | 0.45 | -0.66 | -62.26% | 72 | 345 | 27.54% |
| MMM240503C00099000 | 2024-05-02 1:20PM EDT | 99.00 | 0.20 | 0.20 | 0.25 | -0.48 | -70.59% | 156 | 595 | 30.18% |
| MMM240503C00100000 | 2024-05-02 1:56PM EDT | 100.00 | 0.11 | 0.07 | 0.11 | -0.23 | -74.19% | 108 | 3,318 | 30.66% |
| MMM240503C00101000 | 2024-05-02 1:30PM EDT | 101.00 | 0.04 | 0.03 | 0.07 | -0.13 | -76.47% | 108 | 374 | 34.18% |
| MMM240503C00102000 | 2024-05-02 12:26PM EDT | 102.00 | 0.04 | 0.02 | 0.06 | -0.06 | -60.00% | 93 | 641 | 39.65% |
| MMM240503C00103000 | 2024-05-02 10:44AM EDT | 103.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 2 | 321 | 44.14% |
| MMM240503C00104000 | 2024-05-02 12:31PM EDT | 104.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 22 | 110 | 50.20% |
| MMM240503C00105000 | 2024-05-02 10:32AM EDT | 105.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 658 | 51.56% |
| MMM240503C00106000 | 2024-05-01 3:55PM EDT | 106.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 30 | 303 | 85.55% |
| MMM240503C00107000 | 2024-05-01 1:14PM EDT | 107.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 13 | 65 | 58.59% |
| MMM240503C00108000 | 2024-03-26 1:33PM EDT | 108.00 | 2.02 | 2.67 | 2.92 | 0.00 | - | 4 | 13 | 228.13% |
| MMM240503C00109000 | 2024-03-28 9:34AM EDT | 109.00 | 2.18 | 2.27 | 2.51 | +0.39 | +21.79% | 1 | 15 | 220.80% |
| MMM240503C00110000 | 2024-04-22 1:41PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 67.19% |
| MMM240503C00111000 | 2024-03-28 9:53AM EDT | 111.00 | 1.40 | 1.61 | 1.88 | +0.08 | +6.06% | 8 | 17 | 209.47% |
| MMM240503C00112000 | 2024-03-28 11:33AM EDT | 112.00 | 1.30 | 1.33 | 1.58 | +0.14 | +12.07% | 12 | 19 | 203.42% |
| MMM240503C00113000 | 2024-03-27 3:55PM EDT | 113.00 | 1.01 | 1.08 | 1.35 | 0.00 | - | 7 | 8 | 198.34% |
| MMM240503C00114000 | 2024-03-28 2:07PM EDT | 114.00 | 1.03 | 0.89 | 1.15 | +0.38 | +58.46% | 4 | 5 | 194.53% |
| MMM240503C00115000 | 2024-03-28 12:26PM EDT | 115.00 | 0.74 | 0.72 | 0.95 | +0.14 | +23.33% | 11 | 5 | 189.84% |
| MMM240503C00116000 | 2024-03-28 2:07PM EDT | 116.00 | 0.73 | 0.59 | 0.87 | +0.18 | +32.73% | 4 | 1 | 189.26% |
| MMM240503C00117000 | 2024-03-26 10:35AM EDT | 117.00 | 0.44 | 0.46 | 0.74 | 0.00 | - | 2 | 2 | 185.84% |
| MMM240503C00118000 | 2024-03-28 10:21AM EDT | 118.00 | 0.41 | 0.40 | 1.64 | -0.22 | -34.92% | 24 | 1 | 221.78% |
| MMM240503C00120000 | 2024-03-22 1:38PM EDT | 120.00 | 0.73 | 0.19 | 0.35 | 0.00 | - | 1 | 1 | 170.90% |
| MMM240503C00121000 | 2024-03-21 10:13AM EDT | 121.00 | 0.60 | 0.18 | 0.43 | 0.00 | - | - | 1 | 180.47% |
| MMM240503C00125000 | 2024-03-28 2:41PM EDT | 125.00 | 0.15 | 0.04 | 0.96 | +0.15 | - | 3 | 0 | 222.85% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00075000 | 2024-04-30 1:57PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 121.88% |
| MMM240503P00076000 | 2024-04-29 9:30AM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 125.00% |
| MMM240503P00077000 | 2024-04-30 1:58PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 41 | 118.75% |
| MMM240503P00078000 | 2024-04-22 9:39AM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 16 | 112.50% |
| MMM240503P00079000 | 2024-04-30 3:51PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 107 | 106.25% |
| MMM240503P00080000 | 2024-05-02 10:14AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 342 | 106.25% |
| MMM240503P00081000 | 2024-05-01 2:30PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 103 | 394 | 100.00% |
| MMM240503P00082000 | 2024-05-02 10:55AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 583 | 84.38% |
| MMM240503P00083000 | 2024-05-02 1:08PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 211 | 87.50% |
| MMM240503P00084000 | 2024-05-02 12:44PM EDT | 84.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 287 | 82.03% |
| MMM240503P00085000 | 2024-05-02 11:49AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 19 | 664 | 76.56% |
| MMM240503P00086000 | 2024-05-02 10:48AM EDT | 86.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 289 | 70.31% |
| MMM240503P00087000 | 2024-05-02 9:37AM EDT | 87.00 | 0.18 | 0.00 | 0.18 | +0.16 | +800.00% | 2 | 3,169 | 84.77% |
| MMM240503P00087500 | 2024-05-02 10:27AM EDT | 87.50 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 66 | 337 | 67.58% |
| MMM240503P00088000 | 2024-05-02 12:52PM EDT | 88.00 | 0.04 | 0.01 | 0.08 | +0.03 | +300.00% | 32 | 1,141 | 68.75% |
| MMM240503P00088500 | 2024-05-02 11:10AM EDT | 88.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 2 | 107 | 60.94% |
| MMM240503P00089000 | 2024-05-02 11:30AM EDT | 89.00 | 0.05 | 0.01 | 0.11 | +0.02 | +66.67% | 32 | 3,579 | 65.23% |
| MMM240503P00089500 | 2024-05-01 1:32PM EDT | 89.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 88 | 64.06% |
| MMM240503P00090000 | 2024-05-02 11:57AM EDT | 90.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 22 | 580 | 51.56% |
| MMM240503P00090500 | 2024-05-01 12:13PM EDT | 90.50 | 0.05 | 0.01 | 0.58 | 0.00 | - | 1 | 104 | 78.91% |
| MMM240503P00091000 | 2024-05-02 10:54AM EDT | 91.00 | 0.12 | 0.00 | 0.12 | +0.09 | +300.00% | 1 | 339 | 51.17% |
| MMM240503P00091500 | 2024-05-02 1:49PM EDT | 91.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 6 | 241 | 44.14% |
| MMM240503P00092000 | 2024-05-02 1:30PM EDT | 92.00 | 0.05 | 0.02 | 0.10 | +0.03 | +150.00% | 12 | 2,901 | 49.22% |
| MMM240503P00092500 | 2024-05-02 1:49PM EDT | 92.50 | 0.09 | 0.02 | 0.08 | -0.10 | -52.63% | 1 | 234 | 43.16% |
| MMM240503P00093000 | 2024-05-02 11:05AM EDT | 93.00 | 0.04 | 0.04 | 0.17 | -0.03 | -42.86% | 1 | 296 | 47.66% |
| MMM240503P00093500 | 2024-05-02 1:22PM EDT | 93.50 | 0.07 | 0.04 | 0.09 | -0.05 | -41.67% | 2,502 | 2,504 | 36.72% |
| MMM240503P00094000 | 2024-05-02 12:48PM EDT | 94.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 8 | 167 | 33.59% |
| MMM240503P00094500 | 2024-05-02 10:48AM EDT | 94.50 | 0.12 | 0.06 | 0.12 | +0.03 | +33.33% | 4 | 130 | 31.06% |
| MMM240503P00095000 | 2024-05-02 1:51PM EDT | 95.00 | 0.15 | 0.11 | 0.15 | +0.03 | +25.00% | 72 | 1,152 | 28.71% |
| MMM240503P00096000 | 2024-03-28 1:46PM EDT | 96.00 | 0.54 | 0.43 | 0.67 | -0.44 | -44.90% | 6 | 41 | 40.92% |
| MMM240503P00097000 | 2024-03-28 10:21AM EDT | 97.00 | 0.79 | 0.56 | 0.74 | -0.18 | -18.56% | 2 | 10 | 28.81% |
| MMM240503P00098000 | 2024-03-27 10:55AM EDT | 98.00 | 1.12 | 0.66 | 0.88 | 0.00 | - | 2 | 15 | 10.84% |
| MMM240503P00099000 | 2024-03-28 12:39PM EDT | 99.00 | 1.09 | 0.85 | 1.04 | -0.30 | -21.58% | 1 | 18 | 0.00% |
| MMM240503P00100000 | 2024-03-28 3:59PM EDT | 100.00 | 1.15 | 1.04 | 1.22 | -0.52 | -31.14% | 1 | 57 | 0.00% |
| MMM240503P00101000 | 2024-03-28 11:29AM EDT | 101.00 | 1.62 | 1.26 | 1.46 | -0.70 | -30.17% | 3 | 5 | 0.00% |
| MMM240503P00102000 | 2024-05-02 11:07AM EDT | 102.00 | 4.43 | 4.45 | 4.75 | +1.66 | +59.93% | 1 | 52 | 0.00% |
| MMM240503P00103000 | 2024-03-27 3:39PM EDT | 103.00 | 2.73 | 1.80 | 2.05 | 0.00 | - | 1 | 5 | 0.00% |
| MMM240503P00104000 | 2024-03-28 10:02AM EDT | 104.00 | 2.72 | 2.13 | 2.42 | -0.43 | -13.65% | 3 | 20 | 0.00% |
| MMM240503P00105000 | 2024-03-28 10:48AM EDT | 105.00 | 3.20 | 2.57 | 2.83 | -0.45 | -12.33% | 1 | 22 | 0.00% |
| MMM240503P00106000 | 2024-03-27 3:39PM EDT | 106.00 | 4.20 | 2.92 | 3.30 | 0.00 | - | 5 | 6 | 0.00% |
| MMM240503P00107000 | 2024-03-27 2:13PM EDT | 107.00 | 4.80 | 3.40 | 3.80 | 0.00 | - | 1 | 9 | 0.00% |
| MMM240503P00108000 | 2024-03-26 9:34AM EDT | 108.00 | 5.25 | 3.95 | 4.35 | 0.00 | - | 5 | 2 | 0.00% |
| MMM240503P00109000 | 2024-03-25 3:56PM EDT | 109.00 | 5.60 | 4.55 | 4.95 | 0.00 | - | 4 | 4 | 0.00% |
| MMM240503P00110000 | 2024-03-26 10:47AM EDT | 110.00 | 7.40 | 4.65 | 5.60 | 0.00 | - | 5 | 5 | 0.00% |
| MMM240503P00120000 | 2024-04-08 11:36AM EDT | 120.00 | 27.85 | 21.50 | 23.60 | 0.00 | - | - | 0 | 217.97% |
© 2024 Yahoo. Todos los derechos reservados.