Mercado abrirá em 5 h 57 min
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,57 +0,09 (+0,11%) OURO
2.328,20 -3,00 (-0,13%) Bitcoin USD
63.645,37 -606,56 (-0,94%)
3M Company (MMM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00085000 | 2024-04-18 3:57PM EDT | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240510C00087000 | 2024-04-19 11:15AM EDT | 87.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MMM240510C00088000 | 2024-04-11 3:28PM EDT | 88.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510C00089000 | 2024-05-03 12:42PM EDT | 89.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510C00090000 | 2024-05-03 12:52PM EDT | 90.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510C00091000 | 2024-05-06 12:29PM EDT | 91.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510C00091500 | 2024-05-01 10:54AM EDT | 91.50 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240510C00092000 | 2024-05-03 12:27PM EDT | 92.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510C00092500 | 2024-05-03 3:43PM EDT | 92.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240510C00093000 | 2024-05-06 11:48AM EDT | 93.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MMM240510C00093500 | 2024-05-03 10:34AM EDT | 93.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MMM240510C00094000 | 2024-05-03 3:31PM EDT | 94.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MMM240510C00094500 | 2024-05-03 2:59PM EDT | 94.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM240510C00095000 | 2024-05-06 11:42AM EDT | 95.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MMM240510C00095500 | 2024-05-03 3:46PM EDT | 95.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MMM240510C00096000 | 2024-05-06 10:46AM EDT | 96.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MMM240510C00096500 | 2024-05-06 3:57PM EDT | 96.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MMM240510C00097000 | 2024-05-06 3:58PM EDT | 97.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 1.56% |
| MMM240510C00097500 | 2024-05-06 3:07PM EDT | 97.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| MMM240510C00098000 | 2024-05-06 3:56PM EDT | 98.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| MMM240510C00099000 | 2024-05-06 1:58PM EDT | 99.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| MMM240510C00100000 | 2024-05-06 3:45PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| MMM240510C00101000 | 2024-05-06 3:51PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MMM240510C00102000 | 2024-05-06 3:58PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MMM240510C00103000 | 2024-05-06 1:15PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MMM240510C00104000 | 2024-05-06 2:12PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| MMM240510C00105000 | 2024-05-06 11:35AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MMM240510C00106000 | 2024-05-03 10:43AM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MMM240510C00107000 | 2024-03-28 10:45AM EDT | 107.00 | 3.18 | 3.40 | 4.60 | +3.18 | - | 6 | - | 192.72% |
| MMM240510C00108000 | 2024-03-28 2:30PM EDT | 108.00 | 3.14 | 2.75 | 3.20 | +3.14 | - | 1 | - | 171.44% |
| MMM240510C00109000 | 2024-05-01 10:17AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MMM240510C00110000 | 2024-05-01 10:24AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM240510C00111000 | 2024-03-28 11:47AM EDT | 111.00 | 1.80 | 1.68 | 2.27 | +1.80 | - | 1 | - | 160.11% |
| MMM240510C00114000 | 2024-03-28 9:55AM EDT | 114.00 | 1.61 | 0.96 | 1.37 | +1.61 | - | 3 | - | 147.31% |
| MMM240510C00115000 | 2024-03-28 1:27PM EDT | 115.00 | 0.93 | 0.87 | 1.20 | +0.93 | - | 2 | - | 146.88% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00065000 | 2024-04-09 10:16AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MMM240510P00070000 | 2024-04-29 9:45AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MMM240510P00075000 | 2024-04-18 1:42PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM240510P00079000 | 2024-05-02 2:28PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MMM240510P00080000 | 2024-05-06 11:42AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MMM240510P00081000 | 2024-04-30 3:07PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MMM240510P00082000 | 2024-05-06 9:46AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240510P00083000 | 2024-05-02 11:43AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MMM240510P00084000 | 2024-05-01 9:58AM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240510P00085000 | 2024-05-06 1:26PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MMM240510P00086000 | 2024-05-03 10:14AM EDT | 86.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MMM240510P00087000 | 2024-05-06 2:58PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM240510P00087500 | 2024-05-06 3:59PM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| MMM240510P00088000 | 2024-05-06 3:54PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| MMM240510P00088500 | 2024-05-06 3:56PM EDT | 88.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| MMM240510P00089000 | 2024-05-03 2:13PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| MMM240510P00089500 | 2024-05-06 3:55PM EDT | 89.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| MMM240510P00090000 | 2024-05-06 3:08PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MMM240510P00090500 | 2024-05-01 11:14AM EDT | 90.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MMM240510P00091000 | 2024-05-03 12:40PM EDT | 91.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MMM240510P00091500 | 2024-05-06 1:09PM EDT | 91.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MMM240510P00092000 | 2024-05-06 3:57PM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MMM240510P00092500 | 2024-05-06 3:54PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM240510P00093000 | 2024-05-06 10:28AM EDT | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MMM240510P00093500 | 2024-05-06 10:16AM EDT | 93.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM240510P00094000 | 2024-05-06 3:56PM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| MMM240510P00094500 | 2024-05-06 3:56PM EDT | 94.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| MMM240510P00095000 | 2024-05-06 3:59PM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| MMM240510P00095500 | 2024-05-06 3:59PM EDT | 95.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MMM240510P00096000 | 2024-05-06 3:48PM EDT | 96.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| MMM240510P00096500 | 2024-05-06 3:56PM EDT | 96.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.39% |
| MMM240510P00097000 | 2024-05-06 3:59PM EDT | 97.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| MMM240510P00097500 | 2024-05-06 3:40PM EDT | 97.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MMM240510P00098000 | 2024-05-06 2:35PM EDT | 98.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MMM240510P00099000 | 2024-05-06 9:30AM EDT | 99.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510P00100000 | 2024-05-06 12:39PM EDT | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240510P00101000 | 2024-05-03 10:45AM EDT | 101.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510P00102000 | 2024-05-01 3:35PM EDT | 102.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240510P00103000 | 2024-04-09 1:19PM EDT | 103.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240510P00105000 | 2024-03-28 10:48AM EDT | 105.00 | 3.40 | 2.53 | 4.00 | +3.40 | - | 6 | - | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.