Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.788,57 -121,81 (-0,18%)
3M Company (MMM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524C00060000 | 2024-04-16 11:05AM EDT | 60.00 | 30.46 | 43.25 | 47.00 | 0.00 | - | - | 0 | 348.63% |
| MMM240524C00075000 | 2024-05-02 1:34PM EDT | 75.00 | 22.32 | 28.25 | 32.05 | 0.00 | - | - | 12 | 237.31% |
| MMM240524C00085000 | 2024-04-19 1:04PM EDT | 85.00 | 8.32 | 20.05 | 20.65 | 0.00 | - | 1 | 24 | 83.98% |
| MMM240524C00088000 | 2024-05-02 11:04AM EDT | 88.00 | 9.10 | 17.05 | 18.65 | 0.00 | - | 6 | 32 | 106.84% |
| MMM240524C00089000 | 2024-04-25 1:01PM EDT | 89.00 | 4.45 | 16.15 | 16.55 | 0.00 | - | 21 | 62 | 68.36% |
| MMM240524C00090000 | 2024-05-16 11:31AM EDT | 90.00 | 14.60 | 15.10 | 15.60 | 0.00 | - | 1 | 38 | 64.45% |
| MMM240524C00091000 | 2024-04-30 2:51PM EDT | 91.00 | 6.10 | 14.10 | 15.85 | 0.00 | - | 5 | 46 | 96.63% |
| MMM240524C00092000 | 2024-05-16 1:50PM EDT | 92.00 | 12.45 | 13.05 | 13.65 | 0.00 | - | 1 | 13 | 56.64% |
| MMM240524C00093000 | 2024-05-15 10:40AM EDT | 93.00 | 8.24 | 12.05 | 12.75 | 0.00 | - | 1 | 36 | 57.42% |
| MMM240524C00093500 | 2024-05-15 9:53AM EDT | 93.50 | 7.18 | 11.50 | 12.75 | 0.00 | - | 1 | 5 | 68.85% |
| MMM240524C00094000 | 2024-05-17 2:10PM EDT | 94.00 | 11.41 | 11.05 | 13.00 | +4.81 | +72.88% | 1 | 151 | 82.47% |
| MMM240524C00094500 | 2024-05-09 9:44AM EDT | 94.50 | 2.74 | 10.55 | 11.80 | 0.00 | - | 3 | 3 | 66.41% |
| MMM240524C00095000 | 2024-05-17 2:10PM EDT | 95.00 | 10.37 | 10.05 | 10.60 | +1.70 | +19.61% | 101 | 234 | 60.64% |
| MMM240524C00095500 | 2024-05-10 10:32AM EDT | 95.50 | 3.20 | 9.60 | 10.10 | 0.00 | - | 15 | 27 | 58.30% |
| MMM240524C00096000 | 2024-05-17 12:40PM EDT | 96.00 | 9.21 | 9.15 | 10.35 | +0.47 | +5.38% | 14 | 109 | 62.11% |
| MMM240524C00096500 | 2024-05-13 3:05PM EDT | 96.50 | 3.85 | 8.65 | 9.00 | 0.00 | - | 28 | 81 | 48.93% |
| MMM240524C00097000 | 2024-05-17 3:34PM EDT | 97.00 | 8.00 | 8.10 | 9.60 | +1.40 | +21.21% | 2 | 225 | 60.55% |
| MMM240524C00097500 | 2024-05-16 3:34PM EDT | 97.50 | 7.54 | 7.55 | 8.10 | 0.00 | - | 11 | 42 | 48.83% |
| MMM240524C00098000 | 2024-05-17 3:37PM EDT | 98.00 | 7.10 | 7.15 | 7.75 | +0.90 | +14.52% | 46 | 228 | 51.95% |
| MMM240524C00099000 | 2024-05-17 3:32PM EDT | 99.00 | 6.09 | 6.00 | 6.65 | +0.69 | +12.78% | 18 | 210 | 43.46% |
| MMM240524C00100000 | 2024-05-17 3:48PM EDT | 100.00 | 5.17 | 5.10 | 5.75 | +0.02 | +0.39% | 33 | 615 | 41.60% |
| MMM240524C00101000 | 2024-05-17 3:34PM EDT | 101.00 | 4.30 | 4.20 | 4.90 | +0.77 | +21.81% | 24 | 425 | 40.28% |
| MMM240524C00102000 | 2024-05-17 3:10PM EDT | 102.00 | 3.34 | 3.15 | 4.00 | +0.16 | +5.03% | 44 | 383 | 36.82% |
| MMM240524C00103000 | 2024-05-17 3:55PM EDT | 103.00 | 2.35 | 2.22 | 2.58 | -0.05 | -2.08% | 56 | 2,105 | 20.66% |
| MMM240524C00104000 | 2024-05-17 3:43PM EDT | 104.00 | 1.44 | 1.59 | 1.73 | -0.20 | -12.20% | 145 | 209 | 18.16% |
| MMM240524C00105000 | 2024-05-17 3:58PM EDT | 105.00 | 1.05 | 1.00 | 1.07 | -0.03 | -2.78% | 710 | 752 | 17.38% |
| MMM240524C00106000 | 2024-05-17 3:59PM EDT | 106.00 | 0.55 | 0.57 | 0.62 | -0.12 | -17.91% | 420 | 61 | 17.48% |
| MMM240524C00107000 | 2024-05-17 3:59PM EDT | 107.00 | 0.33 | 0.33 | 0.36 | -0.07 | -17.50% | 261 | 69 | 18.36% |
| MMM240524C00108000 | 2024-05-16 3:55PM EDT | 108.00 | 0.29 | 0.24 | 0.34 | +0.16 | +123.08% | 36 | 5 | 23.19% |
| MMM240524C00110000 | 2024-05-17 3:40PM EDT | 110.00 | 0.10 | 0.07 | 0.13 | -0.06 | -37.50% | 506 | 231 | 24.81% |
| MMM240524C00112000 | 2024-05-16 11:07AM EDT | 112.00 | 0.17 | 0.01 | 2.23 | 0.00 | - | 2 | 8 | 63.14% |
| MMM240524C00115000 | 2024-05-16 11:06AM EDT | 115.00 | 0.15 | 0.02 | 0.15 | 0.00 | - | 1 | 10 | 43.65% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524P00070000 | 2024-05-14 3:11PM EDT | 70.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 6 | 194 | 178.91% |
| MMM240524P00075000 | 2024-04-15 2:13PM EDT | 75.00 | 0.29 | 0.00 | 1.27 | 0.00 | - | 8 | 19 | 179.49% |
| MMM240524P00079000 | 2024-05-10 11:29AM EDT | 79.00 | 0.05 | 0.00 | 2.07 | 0.00 | - | 2 | 2 | 178.13% |
| MMM240524P00080000 | 2024-05-10 11:31AM EDT | 80.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 106 | 143.36% |
| MMM240524P00081000 | 2024-05-06 10:53AM EDT | 81.00 | 0.04 | 0.00 | 1.64 | 0.00 | - | 8 | 11 | 155.96% |
| MMM240524P00082000 | 2024-04-30 12:12PM EDT | 82.00 | 0.13 | 0.00 | 2.07 | 0.00 | - | 3 | 2 | 160.30% |
| MMM240524P00083000 | 2024-05-15 3:59PM EDT | 83.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 23 | 135.35% |
| MMM240524P00084000 | 2024-05-17 11:45AM EDT | 84.00 | 0.01 | 0.00 | 1.27 | -0.19 | -95.00% | 10 | 37 | 130.08% |
| MMM240524P00085000 | 2024-05-17 1:40PM EDT | 85.00 | 0.02 | 0.00 | 0.27 | -0.01 | -33.33% | 27 | 144 | 89.84% |
| MMM240524P00086000 | 2024-05-17 1:44PM EDT | 86.00 | 0.01 | 0.00 | 1.27 | -0.06 | -85.71% | 2 | 19 | 119.43% |
| MMM240524P00087000 | 2024-05-17 2:42PM EDT | 87.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 10 | 19 | 69.53% |
| MMM240524P00088000 | 2024-05-15 3:58PM EDT | 88.00 | 0.06 | 0.01 | 1.27 | 0.00 | - | 11 | 69 | 109.18% |
| MMM240524P00089000 | 2024-05-16 3:29PM EDT | 89.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 199 | 103.71% |
| MMM240524P00090000 | 2024-05-17 11:40AM EDT | 90.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 102 | 649 | 62.50% |
| MMM240524P00091000 | 2024-05-17 11:35AM EDT | 91.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 1 | 321 | 51.17% |
| MMM240524P00091500 | 2024-05-08 10:33AM EDT | 91.50 | 0.54 | 0.01 | 0.41 | 0.00 | - | - | 20 | 69.04% |
| MMM240524P00092000 | 2024-05-16 10:10AM EDT | 92.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 1 | 98 | 88.38% |
| MMM240524P00092500 | 2024-05-14 12:55PM EDT | 92.50 | 0.13 | 0.01 | 0.61 | 0.00 | - | 2 | 3 | 70.70% |
| MMM240524P00093000 | 2024-05-16 2:28PM EDT | 93.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 237 | 53.91% |
| MMM240524P00093500 | 2024-05-15 3:20PM EDT | 93.50 | 0.42 | 0.01 | 1.28 | 0.00 | - | 1 | 82 | 80.76% |
| MMM240524P00094000 | 2024-05-17 2:48PM EDT | 94.00 | 0.03 | 0.01 | 0.38 | -0.02 | -40.00% | 13 | 45 | 57.23% |
| MMM240524P00094500 | 2024-05-14 3:33PM EDT | 94.50 | 0.21 | 0.01 | 1.28 | 0.00 | - | 12 | 14 | 75.54% |
| MMM240524P00095000 | 2024-05-17 11:42AM EDT | 95.00 | 0.04 | 0.01 | 0.11 | -0.03 | -42.86% | 52 | 876 | 47.07% |
| MMM240524P00095500 | 2024-05-16 10:23AM EDT | 95.50 | 0.17 | 0.01 | 1.28 | 0.00 | - | 1 | 8 | 70.31% |
| MMM240524P00096000 | 2024-05-17 2:14PM EDT | 96.00 | 0.03 | 0.01 | 0.31 | -0.02 | -40.00% | 1 | 113 | 54.59% |
| MMM240524P00096500 | 2024-05-14 2:45PM EDT | 96.50 | 0.44 | 0.01 | 1.28 | 0.00 | - | 6 | 11 | 65.04% |
| MMM240524P00097000 | 2024-05-17 1:21PM EDT | 97.00 | 0.05 | 0.02 | 0.11 | -0.06 | -54.55% | 22 | 129 | 39.06% |
| MMM240524P00097500 | 2024-05-16 11:33AM EDT | 97.50 | 0.08 | 0.02 | 0.20 | 0.00 | - | 6 | 651 | 42.48% |
| MMM240524P00098000 | 2024-05-17 1:21PM EDT | 98.00 | 0.06 | 0.02 | 0.21 | -0.01 | -14.29% | 12 | 66 | 40.82% |
| MMM240524P00099000 | 2024-05-17 12:43PM EDT | 99.00 | 0.07 | 0.02 | 0.11 | -0.03 | -30.00% | 12 | 303 | 31.15% |
| MMM240524P00100000 | 2024-05-17 12:49PM EDT | 100.00 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 21 | 157 | 25.88% |
| MMM240524P00101000 | 2024-05-17 3:52PM EDT | 101.00 | 0.12 | 0.11 | 0.13 | -0.10 | -45.45% | 1,050 | 154 | 23.93% |
| MMM240524P00102000 | 2024-05-17 3:57PM EDT | 102.00 | 0.20 | 0.17 | 0.21 | -0.17 | -45.95% | 313 | 184 | 22.56% |
| MMM240524P00103000 | 2024-05-17 3:53PM EDT | 103.00 | 0.36 | 0.35 | 0.40 | -0.35 | -49.30% | 214 | 190 | 22.71% |
| MMM240524P00104000 | 2024-05-16 3:22PM EDT | 104.00 | 1.09 | 1.03 | 1.10 | -3.51 | -76.30% | 313 | 42 | 30.91% |
| MMM240524P00105000 | 2024-05-17 10:58AM EDT | 105.00 | 1.26 | 1.25 | 1.34 | -0.44 | -25.88% | 218 | 21 | 27.27% |
© 2024 Yahoo. Todos os direitos reservados.