3M Company (MMM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:53AM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00075000 | 2024-04-12 3:15PM EDT | 75.00 | 16.80 | 15.65 | 16.60 | 0.00 | - | 1 | 0 | 167.19% |
| MMM240426C00080000 | 2024-04-08 11:01AM EDT | 80.00 | 12.50 | 10.85 | 11.15 | 0.00 | - | 50 | 24 | 105.08% |
| MMM240426C00083000 | 2024-04-24 2:52PM EDT | 83.00 | 8.98 | 7.15 | 8.75 | 0.00 | - | 35 | 26 | 73.05% |
| MMM240426C00086000 | 2024-04-23 9:37AM EDT | 86.00 | 7.30 | 4.55 | 5.10 | 0.00 | - | 36 | 58 | 62.89% |
| MMM240426C00087000 | 2024-04-23 10:17AM EDT | 87.00 | 6.80 | 3.80 | 3.95 | 0.00 | - | 1 | 23 | 40.82% |
| MMM240426C00087500 | 2024-04-23 10:45AM EDT | 87.50 | 6.50 | 3.25 | 3.60 | 0.00 | - | 3 | 11 | 48.44% |
| MMM240426C00088000 | 2024-04-18 11:40AM EDT | 88.00 | 4.04 | 2.77 | 3.10 | 0.00 | - | 2 | 12 | 43.36% |
| MMM240426C00088500 | 2024-04-17 1:00PM EDT | 88.50 | 2.92 | 2.39 | 2.56 | 0.00 | - | - | 41 | 35.74% |
| MMM240426C00089000 | 2024-04-24 3:59PM EDT | 89.00 | 3.11 | 1.97 | 2.14 | 0.00 | - | 4 | 61 | 34.96% |
| MMM240426C00089500 | 2024-04-18 1:45PM EDT | 89.50 | 2.54 | 1.59 | 1.71 | 0.00 | - | - | 61 | 32.52% |
| MMM240426C00090000 | 2024-04-25 9:53AM EDT | 90.00 | 1.28 | 1.16 | 1.25 | -1.35 | -51.33% | 6 | 27 | 27.83% |
| MMM240426C00090500 | 2024-04-25 10:09AM EDT | 90.50 | 0.96 | 0.85 | 0.94 | -0.83 | -46.37% | 1 | 97 | 27.88% |
| MMM240426C00091000 | 2024-04-25 10:18AM EDT | 91.00 | 0.66 | 0.59 | 0.65 | -2.19 | -76.84% | 27 | 115 | 26.76% |
| MMM240426C00091500 | 2024-04-24 3:30PM EDT | 91.50 | 0.85 | 0.39 | 0.43 | -0.17 | -16.67% | 2 | 99 | 26.17% |
| MMM240426C00092000 | 2024-04-25 10:37AM EDT | 92.00 | 0.25 | 0.21 | 0.24 | -0.49 | -66.22% | 42 | 219 | 24.41% |
| MMM240426C00092500 | 2024-04-25 10:32AM EDT | 92.50 | 0.15 | 0.12 | 0.16 | -0.31 | -67.39% | 39 | 114 | 25.59% |
| MMM240426C00093000 | 2024-04-25 9:54AM EDT | 93.00 | 0.10 | 0.06 | 0.10 | -0.23 | -69.70% | 6 | 486 | 26.17% |
| MMM240426C00093500 | 2024-04-25 10:34AM EDT | 93.50 | 0.05 | 0.04 | 0.07 | -0.16 | -76.19% | 75 | 2,573 | 27.74% |
| MMM240426C00094000 | 2024-04-25 10:36AM EDT | 94.00 | 0.04 | 0.02 | 0.05 | -0.09 | -69.23% | 78 | 418 | 29.30% |
| MMM240426C00094500 | 2024-04-24 11:09AM EDT | 94.50 | 0.10 | 0.01 | 0.05 | 0.00 | - | 6 | 248 | 32.81% |
| MMM240426C00095000 | 2024-04-25 10:17AM EDT | 95.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 2,653 | 32.81% |
| MMM240426C00095500 | 2024-04-24 3:50PM EDT | 95.50 | 0.12 | 0.02 | 0.05 | 0.00 | - | 134 | 130 | 39.45% |
| MMM240426C00096000 | 2024-04-25 9:49AM EDT | 96.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 1,074 | 39.06% |
| MMM240426C00096500 | 2024-04-24 9:39AM EDT | 96.50 | 0.04 | 0.00 | 0.41 | 0.00 | - | 1 | 136 | 63.28% |
| MMM240426C00097000 | 2024-04-25 9:54AM EDT | 97.00 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 2 | 292 | 53.91% |
| MMM240426C00097500 | 2024-04-23 9:31AM EDT | 97.50 | 0.50 | 0.00 | 0.11 | 0.00 | - | 2 | 36 | 53.52% |
| MMM240426C00098000 | 2024-04-24 1:36PM EDT | 98.00 | 0.08 | 0.01 | 0.52 | 0.00 | - | 2 | 44 | 79.88% |
| MMM240426C00099000 | 2024-04-23 2:20PM EDT | 99.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 101 | 55.47% |
| MMM240426C00100000 | 2024-04-22 1:44PM EDT | 100.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 247 | 293 | 75.00% |
| MMM240426C00101000 | 2024-04-23 2:20PM EDT | 101.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 111.52% |
| MMM240426C00102000 | 2024-04-23 2:51PM EDT | 102.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 71.09% |
| MMM240426C00103000 | 2024-04-23 9:34AM EDT | 103.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 126.17% |
| MMM240426C00104000 | 2024-04-11 3:42PM EDT | 104.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 133.20% |
| MMM240426C00105000 | 2024-04-11 3:42PM EDT | 105.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 35 | 20 | 106.25% |
| MMM240426C00106000 | 2024-03-28 2:04PM EDT | 106.00 | 3.45 | 2.88 | 3.55 | +0.85 | +32.69% | 100 | 18 | 303.52% |
| MMM240426C00107000 | 2024-03-28 1:47PM EDT | 107.00 | 2.94 | 2.69 | 3.05 | +0.77 | +35.48% | 57 | 58 | 297.27% |
| MMM240426C00108000 | 2024-03-28 1:47PM EDT | 108.00 | 2.50 | 2.38 | 2.63 | +0.67 | +36.61% | 22 | 69 | 289.06% |
| MMM240426C00109000 | 2024-03-28 3:13PM EDT | 109.00 | 2.09 | 2.02 | 2.36 | +0.38 | +22.22% | 55 | 59 | 282.13% |
| MMM240426C00110000 | 2024-03-28 3:17PM EDT | 110.00 | 1.72 | 1.67 | 1.81 | +0.46 | +36.51% | 119 | 206 | 266.70% |
| MMM240426C00111000 | 2024-03-28 3:26PM EDT | 111.00 | 1.47 | 1.19 | 1.98 | +0.45 | +44.12% | 9 | 242 | 265.72% |
| MMM240426C00112000 | 2024-03-28 12:56PM EDT | 112.00 | 1.04 | 1.13 | 1.25 | +0.14 | +15.56% | 12 | 46 | 249.22% |
| MMM240426C00113000 | 2024-03-28 3:42PM EDT | 113.00 | 0.96 | 0.92 | 1.08 | +0.25 | +35.21% | 33 | 75 | 243.36% |
| MMM240426C00114000 | 2024-03-28 10:33AM EDT | 114.00 | 0.68 | 0.63 | 0.87 | +0.17 | +33.33% | 1 | 268 | 231.25% |
| MMM240426C00115000 | 2024-03-28 1:41PM EDT | 115.00 | 0.64 | 0.59 | 1.07 | +0.18 | +39.13% | 8 | 159 | 243.95% |
| MMM240426C00116000 | 2024-03-27 10:27AM EDT | 116.00 | 0.38 | 0.46 | 0.67 | 0.00 | - | 103 | 105 | 227.54% |
| MMM240426C00117000 | 2024-03-28 12:51PM EDT | 117.00 | 0.37 | 0.37 | 0.46 | +0.04 | +12.12% | 2 | 97 | 217.77% |
| MMM240426C00118000 | 2024-03-28 2:55PM EDT | 118.00 | 0.35 | 0.30 | 0.39 | +0.08 | +29.63% | 1 | 6 | 214.84% |
| MMM240426C00119000 | 2024-03-21 11:04AM EDT | 119.00 | 0.37 | 0.23 | 0.96 | 0.00 | - | - | 1 | 247.85% |
| MMM240426C00120000 | 2024-03-26 12:14PM EDT | 120.00 | 0.16 | 0.18 | 0.35 | 0.00 | - | 2 | 78 | 214.45% |
| MMM240426C00121000 | 2024-03-22 2:56PM EDT | 121.00 | 0.36 | 0.14 | 0.38 | 0.00 | - | 1 | 1 | 218.56% |
| MMM240426C00125000 | 2024-03-26 1:42PM EDT | 125.00 | 0.19 | 0.03 | 1.36 | 0.00 | - | 2 | 33 | 290.63% |
| MMM240426C00130000 | 2024-03-28 11:53AM EDT | 130.00 | 0.18 | 0.01 | 0.20 | +0.07 | +63.64% | 1 | 2 | 226.17% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00075000 | 2024-04-19 12:17PM EDT | 75.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 180.66% |
| MMM240426P00079000 | 2024-04-16 11:57AM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 125 | 141.60% |
| MMM240426P00080000 | 2024-04-17 12:19PM EDT | 80.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 700 | 1,223 | 89.84% |
| MMM240426P00081000 | 2024-04-19 3:09PM EDT | 81.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 117 | 172 | 122.07% |
| MMM240426P00082000 | 2024-04-19 3:07PM EDT | 82.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 290 | 100 | 112.31% |
| MMM240426P00083000 | 2024-04-23 9:54AM EDT | 83.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 124 | 102.54% |
| MMM240426P00084000 | 2024-04-22 10:56AM EDT | 84.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 92.58% |
| MMM240426P00085000 | 2024-04-23 2:20PM EDT | 85.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 82.52% |
| MMM240426P00086000 | 2024-04-23 11:57AM EDT | 86.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 70 | 63.67% |
| MMM240426P00087000 | 2024-04-25 10:09AM EDT | 87.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 132 | 35.74% |
| MMM240426P00087500 | 2024-04-22 2:50PM EDT | 87.50 | 0.09 | 0.03 | 0.07 | 0.00 | - | 25 | 69 | 34.38% |
| MMM240426P00088000 | 2024-04-24 2:19PM EDT | 88.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 20 | 458 | 32.23% |
| MMM240426P00088500 | 2024-04-24 12:48PM EDT | 88.50 | 0.11 | 0.07 | 0.12 | 0.00 | - | 15 | 79 | 30.37% |
| MMM240426P00089000 | 2024-04-25 10:19AM EDT | 89.00 | 0.16 | 0.12 | 0.17 | +0.03 | +23.08% | 11 | 1,151 | 28.91% |
| MMM240426P00089500 | 2024-04-25 9:59AM EDT | 89.50 | 0.22 | 0.19 | 0.25 | +0.09 | +69.23% | 1 | 70 | 27.74% |
| MMM240426P00090000 | 2024-04-25 10:33AM EDT | 90.00 | 0.29 | 0.30 | 0.36 | +0.12 | +70.59% | 4 | 276 | 26.56% |
| MMM240426P00090500 | 2024-04-24 3:30PM EDT | 90.50 | 0.55 | 0.41 | 0.47 | +0.29 | +111.54% | 1 | 100 | 23.63% |
| MMM240426P00091000 | 2024-04-25 10:23AM EDT | 91.00 | 0.69 | 0.64 | 0.71 | +0.32 | +86.49% | 81 | 154 | 23.73% |
| MMM240426P00091500 | 2024-04-25 10:19AM EDT | 91.50 | 0.98 | 0.91 | 1.01 | +0.46 | +88.46% | 14 | 643 | 23.73% |
| MMM240426P00092000 | 2024-04-25 10:17AM EDT | 92.00 | 1.25 | 1.23 | 1.36 | +0.56 | +81.16% | 32 | 237 | 23.44% |
| MMM240426P00092500 | 2024-04-25 10:14AM EDT | 92.50 | 1.63 | 1.60 | 1.83 | +0.64 | +64.65% | 16 | 112 | 27.15% |
| MMM240426P00093000 | 2024-04-25 9:54AM EDT | 93.00 | 2.28 | 2.06 | 2.36 | +0.73 | +47.10% | 5 | 152 | 33.89% |
| MMM240426P00093500 | 2024-04-24 3:37PM EDT | 93.50 | 1.71 | 2.51 | 2.85 | 0.00 | - | 44 | 68 | 38.09% |
| MMM240426P00094000 | 2024-04-24 3:56PM EDT | 94.00 | 2.02 | 2.83 | 3.15 | 0.00 | - | 9 | 40 | 21.88% |
| MMM240426P00094500 | 2024-04-23 11:21AM EDT | 94.50 | 1.30 | 3.50 | 3.85 | 0.00 | - | 45 | 35 | 47.07% |
| MMM240426P00095000 | 2024-04-23 12:55PM EDT | 95.00 | 1.80 | 4.05 | 4.30 | 0.00 | - | 3 | 1 | 47.46% |
| MMM240426P00096000 | 2024-03-28 1:45PM EDT | 96.00 | 0.46 | 0.38 | 0.51 | -0.45 | -49.45% | 3 | 61 | 0.00% |
| MMM240426P00097000 | 2024-03-28 2:00PM EDT | 97.00 | 0.55 | 0.44 | 0.74 | -0.29 | -34.52% | 22 | 73 | 0.00% |
| MMM240426P00098000 | 2024-03-28 3:50PM EDT | 98.00 | 0.67 | 0.59 | 0.77 | -0.30 | -30.93% | 1,509 | 42 | 0.00% |
| MMM240426P00099000 | 2024-03-28 3:51PM EDT | 99.00 | 0.77 | 0.74 | 0.85 | -0.44 | -36.36% | 16 | 36 | 0.00% |
| MMM240426P00100000 | 2024-04-24 10:51AM EDT | 100.00 | 8.00 | 8.95 | 9.40 | 0.00 | - | 4 | 4 | 63.28% |
| MMM240426P00101000 | 2024-03-28 3:37PM EDT | 101.00 | 1.17 | 1.10 | 1.25 | -0.56 | -32.37% | 9 | 93 | 0.00% |
| MMM240426P00102000 | 2024-03-28 3:37PM EDT | 102.00 | 1.43 | 1.32 | 1.68 | -0.71 | -33.18% | 75 | 62 | 0.00% |
| MMM240426P00103000 | 2024-03-28 2:55PM EDT | 103.00 | 1.80 | 1.63 | 1.81 | -0.65 | -26.53% | 127 | 1,084 | 0.00% |
| MMM240426P00104000 | 2024-03-28 3:40PM EDT | 104.00 | 2.10 | 1.99 | 2.14 | -1.41 | -40.17% | 2 | 10 | 0.00% |
| MMM240426P00105000 | 2024-03-28 1:40PM EDT | 105.00 | 2.62 | 2.27 | 2.54 | -0.91 | -25.78% | 14 | 37 | 0.00% |
| MMM240426P00106000 | 2024-03-19 1:13PM EDT | 106.00 | 3.71 | 2.82 | 3.80 | 0.00 | - | 1 | 2 | 0.00% |
| MMM240426P00107000 | 2024-03-28 10:16AM EDT | 107.00 | 3.92 | 3.30 | 3.50 | -0.53 | -11.91% | 1 | 7 | 0.00% |
| MMM240426P00108000 | 2024-03-27 10:02AM EDT | 108.00 | 5.30 | 3.85 | 5.05 | 0.00 | - | 1 | 12 | 0.00% |
| MMM240426P00109000 | 2024-03-21 12:59PM EDT | 109.00 | 3.44 | 4.35 | 4.65 | 0.00 | - | - | 2 | 0.00% |
| MMM240426P00110000 | 2024-03-18 9:57AM EDT | 110.00 | 6.08 | 4.95 | 6.35 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.