Mercado fechado
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,24 +0,41 (+0,51%) OURO
2.359,70 +3,20 (+0,14%) Bitcoin USD
68.325,42 -1.143,33 (-1,65%)
3M Company (MMM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240607C00070000 | 2024-05-23 2:55PM EDT | 70.00 | 29.55 | 26.70 | 30.55 | 0.00 | - | 77 | 60 | 183.11% |
| MMM240607C00075000 | 2024-05-28 2:25PM EDT | 75.00 | 23.10 | 23.50 | 25.00 | -1.76 | -7.08% | 3 | 6 | 110.74% |
| MMM240607C00079000 | 2024-05-22 1:26PM EDT | 79.00 | 23.00 | 19.50 | 20.90 | 0.00 | - | 1 | 0 | 91.80% |
| MMM240607C00088000 | 2024-05-01 11:05AM EDT | 88.00 | 11.60 | 10.40 | 12.00 | 0.00 | - | - | 1 | 55.66% |
| MMM240607C00090000 | 2024-05-22 1:49PM EDT | 90.00 | 11.85 | 8.60 | 10.10 | 0.00 | - | 36 | 15 | 51.71% |
| MMM240607C00091000 | 2024-05-28 11:42AM EDT | 91.00 | 8.45 | 7.60 | 9.05 | -7.29 | -46.32% | 2 | 0 | 62.79% |
| MMM240607C00092000 | 2024-05-23 9:45AM EDT | 92.00 | 7.83 | 6.85 | 7.35 | 0.00 | - | 9 | 20 | 43.12% |
| MMM240607C00093000 | 2024-05-13 9:33AM EDT | 93.00 | 6.45 | 5.65 | 6.25 | 0.00 | - | 1 | 0 | 36.48% |
| MMM240607C00094000 | 2024-05-28 3:37PM EDT | 94.00 | 4.64 | 4.95 | 5.80 | -1.66 | -26.35% | 1 | 1 | 43.09% |
| MMM240607C00095000 | 2024-05-28 2:24PM EDT | 95.00 | 3.64 | 3.80 | 4.25 | -2.96 | -44.85% | 1 | 0 | 27.71% |
| MMM240607C00096000 | 2024-05-23 12:37PM EDT | 96.00 | 4.91 | 3.25 | 3.40 | 0.00 | - | 1 | 6 | 25.83% |
| MMM240607C00097000 | 2024-05-28 3:53PM EDT | 97.00 | 2.44 | 2.49 | 2.58 | -1.10 | -31.07% | 13 | 11 | 23.63% |
| MMM240607C00098000 | 2024-05-28 3:50PM EDT | 98.00 | 1.85 | 1.84 | 1.90 | -0.83 | -30.97% | 43 | 44 | 22.56% |
| MMM240607C00099000 | 2024-05-28 3:59PM EDT | 99.00 | 1.32 | 1.30 | 1.35 | -0.65 | -32.99% | 90 | 326 | 21.97% |
| MMM240607C00100000 | 2024-05-28 3:22PM EDT | 100.00 | 0.64 | 0.88 | 0.92 | -0.74 | -53.62% | 167 | 414 | 21.63% |
| MMM240607C00101000 | 2024-05-28 3:50PM EDT | 101.00 | 0.56 | 0.55 | 0.61 | -0.42 | -42.86% | 75 | 276 | 21.58% |
| MMM240607C00102000 | 2024-05-28 3:48PM EDT | 102.00 | 0.33 | 0.34 | 0.39 | -0.28 | -45.90% | 82 | 232 | 21.58% |
| MMM240607C00103000 | 2024-05-28 2:53PM EDT | 103.00 | 0.17 | 0.22 | 0.26 | -0.23 | -57.50% | 58 | 39 | 22.17% |
| MMM240607C00104000 | 2024-05-28 2:50PM EDT | 104.00 | 0.12 | 0.13 | 0.17 | -0.14 | -53.85% | 16 | 368 | 22.71% |
| MMM240607C00105000 | 2024-05-28 2:06PM EDT | 105.00 | 0.07 | 0.09 | 0.12 | -0.10 | -58.82% | 14 | 373 | 23.73% |
| MMM240607C00106000 | 2024-05-28 3:25PM EDT | 106.00 | 0.07 | 0.04 | 0.12 | -0.04 | -36.36% | 10 | 90 | 26.47% |
| MMM240607C00107000 | 2024-05-28 10:55AM EDT | 107.00 | 0.08 | 0.02 | 0.10 | -0.02 | -20.00% | 2 | 26 | 28.03% |
| MMM240607C00108000 | 2024-05-28 3:28PM EDT | 108.00 | 0.04 | 0.02 | 0.26 | -0.08 | -66.67% | 1 | 40 | 37.70% |
| MMM240607C00109000 | 2024-05-21 10:12AM EDT | 109.00 | 0.45 | 0.01 | 0.46 | 0.00 | - | 2 | 24 | 47.12% |
| MMM240607C00110000 | 2024-05-24 3:40PM EDT | 110.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 1 | 92 | 36.13% |
| MMM240607C00111000 | 2024-05-21 2:30PM EDT | 111.00 | 0.11 | 0.01 | 0.32 | 0.00 | - | 7 | 13 | 48.34% |
| MMM240607C00112000 | 2024-05-28 12:04PM EDT | 112.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 8 | 2 | 45.90% |
| MMM240607C00113000 | 2024-05-21 10:07AM EDT | 113.00 | 0.12 | 0.01 | 1.17 | 0.00 | - | - | 8 | 62.79% |
| MMM240607C00114000 | 2024-05-21 10:06AM EDT | 114.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | - | 8 | 67.43% |
| MMM240607C00115000 | 2024-05-17 10:04AM EDT | 115.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 173 | 171 | 51.86% |
| MMM240607C00120000 | 2024-05-21 2:30PM EDT | 120.00 | 0.27 | 0.00 | 2.08 | 0.00 | - | - | 6 | 95.17% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240607P00070000 | 2024-05-24 10:28AM EDT | 70.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 155.03% |
| MMM240607P00075000 | 2024-05-28 10:24AM EDT | 75.00 | 0.01 | 0.00 | 2.14 | +0.01 | - | 10 | 0 | 130.71% |
| MMM240607P00079000 | 2024-04-29 2:26PM EDT | 79.00 | 0.29 | 0.00 | 1.91 | 0.00 | - | - | 5 | 108.11% |
| MMM240607P00080000 | 2024-05-08 11:02AM EDT | 80.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 3 | 8 | 55.47% |
| MMM240607P00082000 | 2024-04-30 12:49PM EDT | 82.00 | 0.23 | 0.01 | 1.29 | 0.00 | - | - | 1 | 84.52% |
| MMM240607P00083000 | 2024-05-28 12:03PM EDT | 83.00 | 0.04 | 0.02 | 0.75 | -0.14 | -77.78% | 15 | 2 | 70.12% |
| MMM240607P00085000 | 2024-05-28 11:49AM EDT | 85.00 | 0.04 | 0.02 | 0.33 | 0.00 | - | 370 | 25 | 52.34% |
| MMM240607P00086000 | 2024-05-28 11:48AM EDT | 86.00 | 0.04 | 0.02 | 0.21 | -0.03 | -42.86% | 200 | 2 | 50.98% |
| MMM240607P00087000 | 2024-05-28 11:48AM EDT | 87.00 | 0.04 | 0.02 | 0.34 | -0.06 | -60.00% | 30 | 19 | 53.22% |
| MMM240607P00088000 | 2024-05-28 12:20PM EDT | 88.00 | 0.09 | 0.02 | 0.10 | -0.06 | -40.00% | 4 | 24 | 37.79% |
| MMM240607P00089000 | 2024-05-14 1:11PM EDT | 89.00 | 0.11 | 0.02 | 1.32 | 0.00 | - | 2 | 32 | 55.91% |
| MMM240607P00090000 | 2024-05-24 10:55AM EDT | 90.00 | 0.06 | 0.03 | 0.59 | 0.00 | - | 10 | 33 | 49.56% |
| MMM240607P00091000 | 2024-05-14 1:54PM EDT | 91.00 | 0.18 | 0.05 | 1.33 | 0.00 | - | 9 | 30 | 62.01% |
| MMM240607P00092000 | 2024-05-28 12:38PM EDT | 92.00 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 2 | 49 | 26.47% |
| MMM240607P00093000 | 2024-05-24 3:50PM EDT | 93.00 | 0.10 | 0.11 | 0.15 | 0.00 | - | 4 | 17 | 24.41% |
| MMM240607P00094000 | 2024-05-28 1:52PM EDT | 94.00 | 0.27 | 0.17 | 0.22 | +0.09 | +50.00% | 5 | 26 | 23.34% |
| MMM240607P00095000 | 2024-05-28 3:41PM EDT | 95.00 | 0.34 | 0.26 | 0.32 | +0.17 | +100.00% | 89 | 142 | 22.22% |
| MMM240607P00096000 | 2024-05-28 3:50PM EDT | 96.00 | 0.45 | 0.40 | 0.46 | +0.13 | +40.62% | 60 | 40 | 21.00% |
| MMM240607P00097000 | 2024-05-28 3:30PM EDT | 97.00 | 0.83 | 0.65 | 0.70 | +0.40 | +93.02% | 77 | 95 | 20.36% |
| MMM240607P00098000 | 2024-05-28 3:25PM EDT | 98.00 | 1.32 | 0.99 | 1.04 | +0.67 | +103.08% | 49 | 106 | 19.87% |
| MMM240607P00099000 | 2024-05-28 3:29PM EDT | 99.00 | 1.78 | 1.44 | 1.50 | +0.78 | +78.00% | 78 | 37 | 19.48% |
| MMM240607P00100000 | 2024-05-28 3:30PM EDT | 100.00 | 2.37 | 2.01 | 2.08 | +0.95 | +66.90% | 10 | 1,052 | 19.14% |
| MMM240607P00101000 | 2024-05-28 3:31PM EDT | 101.00 | 3.11 | 2.69 | 2.88 | +1.12 | +56.28% | 38 | 70 | 20.70% |
| MMM240607P00102000 | 2024-05-28 3:28PM EDT | 102.00 | 4.03 | 2.99 | 3.70 | +1.33 | +49.26% | 12 | 36 | 21.39% |
| MMM240607P00103000 | 2024-05-28 3:28PM EDT | 103.00 | 5.02 | 4.00 | 4.65 | +1.70 | +51.20% | 31 | 48 | 23.98% |
| MMM240607P00104000 | 2024-05-28 11:43AM EDT | 104.00 | 4.98 | 4.90 | 5.65 | +0.67 | +15.55% | 20 | 43 | 27.44% |
| MMM240607P00105000 | 2024-05-24 3:48PM EDT | 105.00 | 5.20 | 5.65 | 6.95 | 0.00 | - | 3 | 11 | 38.14% |
| MMM240607P00106000 | 2024-05-20 3:03PM EDT | 106.00 | 2.65 | 6.85 | 8.00 | 0.00 | - | 8 | 2 | 42.82% |
| MMM240607P00110000 | 2024-05-24 1:52PM EDT | 110.00 | 10.12 | 11.05 | 11.70 | 0.00 | - | 1 | 1 | 47.61% |
© 2024 Yahoo. Todos os direitos reservados.