3M Company (MMM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00085000 | 2024-04-18 3:57PM EDT | 85.00 | 7.50 | 10.50 | 14.20 | 0.00 | - | - | 1 | 66.89% |
| MMM240510C00087000 | 2024-04-19 11:15AM EDT | 87.00 | 6.38 | 8.45 | 12.25 | 0.00 | - | 31 | 31 | 57.52% |
| MMM240510C00088000 | 2024-04-11 3:28PM EDT | 88.00 | 6.65 | 8.05 | 10.50 | 0.00 | - | 1 | 1 | 95.80% |
| MMM240510C00089000 | 2024-05-03 12:42PM EDT | 89.00 | 8.45 | 7.90 | 8.70 | +1.28 | +17.85% | 1 | 53 | 63.72% |
| MMM240510C00090000 | 2024-05-03 12:52PM EDT | 90.00 | 7.41 | 5.45 | 7.65 | -1.71 | -18.75% | 1 | 148 | 56.25% |
| MMM240510C00091000 | 2024-05-03 12:26PM EDT | 91.00 | 6.31 | 5.85 | 6.70 | -0.09 | -1.41% | 3 | 49 | 52.30% |
| MMM240510C00091500 | 2024-05-01 10:54AM EDT | 91.50 | 8.07 | 5.30 | 6.40 | 0.00 | - | 2 | 28 | 55.57% |
| MMM240510C00092000 | 2024-05-03 12:27PM EDT | 92.00 | 5.40 | 4.35 | 6.15 | -2.24 | -29.32% | 1 | 104 | 59.33% |
| MMM240510C00092500 | 2024-05-03 3:43PM EDT | 92.50 | 5.05 | 4.40 | 5.05 | -1.64 | -24.51% | 3 | 27 | 38.67% |
| MMM240510C00093000 | 2024-05-03 12:40PM EDT | 93.00 | 4.52 | 4.15 | 4.55 | -1.34 | -22.87% | 11 | 117 | 35.84% |
| MMM240510C00093500 | 2024-05-01 3:39PM EDT | 93.50 | 3.90 | 3.75 | 4.85 | -1.27 | -24.56% | 100 | 136 | 54.00% |
| MMM240510C00094000 | 2024-05-03 3:31PM EDT | 94.00 | 3.66 | 3.20 | 3.70 | -1.59 | -30.29% | 19 | 117 | 34.28% |
| MMM240510C00094500 | 2024-05-03 2:59PM EDT | 94.50 | 3.27 | 2.74 | 3.15 | +0.11 | +3.48% | 5 | 23 | 29.74% |
| MMM240510C00095000 | 2024-05-03 3:40PM EDT | 95.00 | 2.77 | 2.46 | 2.87 | +0.25 | +9.92% | 575 | 647 | 31.89% |
| MMM240510C00095500 | 2024-05-03 3:46PM EDT | 95.50 | 2.15 | 2.07 | 2.50 | -0.10 | -4.44% | 12 | 132 | 31.18% |
| MMM240510C00096000 | 2024-05-03 3:46PM EDT | 96.00 | 1.96 | 1.73 | 1.91 | -0.01 | -0.51% | 6 | 56 | 25.34% |
| MMM240510C00096500 | 2024-05-03 3:01PM EDT | 96.50 | 1.66 | 1.42 | 1.51 | +0.01 | +0.61% | 24 | 57 | 23.34% |
| MMM240510C00097000 | 2024-05-03 3:58PM EDT | 97.00 | 1.13 | 1.12 | 1.23 | -0.21 | -15.67% | 233 | 176 | 23.24% |
| MMM240510C00098000 | 2024-05-03 3:59PM EDT | 98.00 | 0.67 | 0.67 | 0.74 | -0.33 | -33.00% | 215 | 246 | 22.32% |
| MMM240510C00099000 | 2024-05-03 3:29PM EDT | 99.00 | 0.48 | 0.19 | 0.56 | -0.03 | -5.88% | 81 | 224 | 25.49% |
| MMM240510C00100000 | 2024-05-03 3:58PM EDT | 100.00 | 0.22 | 0.19 | 0.24 | -0.08 | -26.67% | 305 | 1,758 | 22.66% |
| MMM240510C00101000 | 2024-05-03 3:16PM EDT | 101.00 | 0.14 | 0.08 | 0.15 | -0.03 | -17.65% | 47 | 79 | 24.02% |
| MMM240510C00102000 | 2024-05-03 3:54PM EDT | 102.00 | 0.08 | 0.03 | 0.22 | -0.03 | -27.27% | 17 | 95 | 31.40% |
| MMM240510C00103000 | 2024-05-03 3:55PM EDT | 103.00 | 0.05 | 0.02 | 0.10 | -0.03 | -37.50% | 12 | 28 | 29.49% |
| MMM240510C00104000 | 2024-05-03 3:35PM EDT | 104.00 | 0.05 | 0.02 | 0.61 | +0.03 | +150.00% | 2 | 20 | 54.39% |
| MMM240510C00105000 | 2024-05-03 1:28PM EDT | 105.00 | 0.01 | 0.01 | 0.19 | -0.16 | -94.12% | 5 | 57 | 42.48% |
| MMM240510C00106000 | 2024-03-28 2:20PM EDT | 106.00 | 4.05 | 3.80 | 4.25 | +4.05 | - | 3 | - | 147.56% |
| MMM240510C00107000 | 2024-03-28 10:45AM EDT | 107.00 | 3.18 | 3.40 | 4.60 | +3.18 | - | 6 | - | 153.13% |
| MMM240510C00108000 | 2024-03-28 2:30PM EDT | 108.00 | 3.14 | 2.75 | 3.20 | +3.14 | - | 1 | - | 136.08% |
| MMM240510C00109000 | 2024-03-28 9:55AM EDT | 109.00 | 1.98 | 2.33 | 2.82 | +1.98 | - | 6 | - | 132.18% |
| MMM240510C00110000 | 2024-05-01 10:24AM EDT | 110.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 2 | 40 | 55.47% |
| MMM240510C00111000 | 2024-03-28 11:47AM EDT | 111.00 | 1.80 | 1.68 | 2.27 | +1.80 | - | 1 | - | 127.30% |
| MMM240510C00114000 | 2024-03-28 9:55AM EDT | 114.00 | 1.61 | 0.96 | 1.37 | +1.61 | - | 3 | - | 117.29% |
| MMM240510C00115000 | 2024-03-28 1:27PM EDT | 115.00 | 0.93 | 0.87 | 1.20 | +0.93 | - | 2 | - | 116.99% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00065000 | 2024-04-09 10:16AM EDT | 65.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 3 | 125.00% |
| MMM240510P00075000 | 2024-04-18 1:42PM EDT | 75.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 71.88% |
| MMM240510P00079000 | 2024-05-02 2:28PM EDT | 79.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 111 | 68.75% |
| MMM240510P00080000 | 2024-05-02 10:32AM EDT | 80.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 171 | 118.36% |
| MMM240510P00081000 | 2024-04-30 3:07PM EDT | 81.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 51 | 112.60% |
| MMM240510P00082000 | 2024-05-03 3:49PM EDT | 82.00 | 0.02 | 0.00 | 1.27 | -0.03 | -60.00% | 1 | 66 | 106.93% |
| MMM240510P00083000 | 2024-05-02 11:43AM EDT | 83.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 9 | 29 | 74.22% |
| MMM240510P00084000 | 2024-05-01 9:58AM EDT | 84.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 1 | 26 | 73.44% |
| MMM240510P00085000 | 2024-05-03 12:58PM EDT | 85.00 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 15 | 125 | 54.10% |
| MMM240510P00086000 | 2024-05-03 10:14AM EDT | 86.00 | 0.18 | 0.01 | 0.11 | +0.14 | +350.00% | 10 | 1,525 | 55.08% |
| MMM240510P00087000 | 2024-05-03 2:35PM EDT | 87.00 | 0.02 | 0.01 | 1.29 | -0.03 | -60.00% | 41 | 353 | 78.91% |
| MMM240510P00087500 | 2024-05-03 12:10PM EDT | 87.50 | 0.05 | 0.01 | 0.20 | -0.01 | -16.67% | 146 | 316 | 55.18% |
| MMM240510P00088000 | 2024-05-03 12:03PM EDT | 88.00 | 0.03 | 0.01 | 0.20 | -0.02 | -40.00% | 110 | 248 | 52.73% |
| MMM240510P00089000 | 2024-05-03 2:13PM EDT | 89.00 | 0.05 | 0.01 | 0.20 | -0.01 | -16.67% | 111 | 143 | 48.05% |
| MMM240510P00089500 | 2024-05-03 12:53PM EDT | 89.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 228 | 0 | 34.38% |
| MMM240510P00090000 | 2024-05-03 2:13PM EDT | 90.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 13 | 109 | 35.35% |
| MMM240510P00090500 | 2024-05-01 11:14AM EDT | 90.50 | 0.08 | 0.02 | 0.22 | 0.00 | - | 3 | 5 | 41.90% |
| MMM240510P00091000 | 2024-05-03 12:40PM EDT | 91.00 | 0.07 | 0.02 | 0.07 | -0.04 | -36.36% | 20 | 379 | 30.27% |
| MMM240510P00091500 | 2024-05-03 1:34PM EDT | 91.50 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 9 | 22 | 29.10% |
| MMM240510P00092000 | 2024-05-03 12:11PM EDT | 92.00 | 0.09 | 0.05 | 0.17 | -0.09 | -50.00% | 2 | 134 | 32.13% |
| MMM240510P00092500 | 2024-05-03 11:15AM EDT | 92.50 | 0.11 | 0.07 | 0.10 | -0.05 | -31.25% | 1 | 100 | 26.07% |
| MMM240510P00093000 | 2024-05-03 3:26PM EDT | 93.00 | 0.10 | 0.09 | 0.13 | -0.16 | -61.54% | 4 | 84 | 25.39% |
| MMM240510P00093500 | 2024-05-02 3:35PM EDT | 93.50 | 0.27 | 0.12 | 0.16 | 0.00 | - | 6 | 33 | 24.41% |
| MMM240510P00094000 | 2024-05-03 1:30PM EDT | 94.00 | 0.20 | 0.16 | 0.20 | -0.16 | -44.44% | 13 | 120 | 23.54% |
| MMM240510P00095000 | 2024-05-03 3:31PM EDT | 95.00 | 0.27 | 0.27 | 0.34 | -0.31 | -53.45% | 29 | 33 | 22.27% |
| MMM240510P00096000 | 2024-03-28 1:15PM EDT | 96.00 | 0.71 | 0.51 | 0.73 | +0.71 | - | 1 | - | 24.71% |
| MMM240510P00097000 | 2024-05-03 3:57PM EDT | 97.00 | 0.96 | 0.75 | 1.06 | -0.34 | -26.15% | 241 | 89 | 22.83% |
| MMM240510P00099000 | 2024-03-28 3:43PM EDT | 99.00 | 0.93 | 0.90 | 1.24 | +0.93 | - | 10 | - | 0.00% |
| MMM240510P00100000 | 2024-05-03 9:31AM EDT | 100.00 | 2.55 | 2.53 | 3.25 | -0.95 | -27.14% | 1 | 28 | 27.44% |
| MMM240510P00103000 | 2024-04-09 1:19PM EDT | 103.00 | 10.22 | 4.50 | 7.05 | 0.00 | - | - | 2 | 65.33% |
| MMM240510P00105000 | 2024-03-28 10:48AM EDT | 105.00 | 3.40 | 2.53 | 4.00 | +3.40 | - | 6 | - | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.