Mercado fechado
BOVESPA
124.495,68 +190,11 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.452,88 +39,76 (+0,07%) PETROLEO CRU
78,55 +0,83 (+1,07%) OURO
2.352,50 +18,00 (+0,77%) Bitcoin USD
69.661,80 +1.110,95 (+1,62%)
3M Company (MMM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250620C00045000 | 2024-03-15 11:31AM EDT | 45.00 | 60.43 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 98.32% |
| MMM250620C00050000 | 2024-05-13 9:57AM EDT | 50.00 | 52.09 | 49.05 | 52.95 | 0.00 | - | 4 | 136 | 62.83% |
| MMM250620C00055000 | 2024-03-14 12:29PM EDT | 55.00 | 49.93 | 51.05 | 55.50 | 0.00 | - | 1 | 56 | 82.45% |
| MMM250620C00060000 | 2024-04-18 10:45AM EDT | 60.00 | 35.57 | 44.00 | 49.00 | 0.00 | - | 2 | 0 | 66.27% |
| MMM250620C00065000 | 2024-04-26 12:30PM EDT | 65.00 | 30.55 | 34.50 | 39.50 | 0.00 | - | 5 | 5 | 50.67% |
| MMM250620C00070000 | 2024-05-21 1:31PM EDT | 70.00 | 35.30 | 30.55 | 35.45 | 0.00 | - | 2 | 2 | 48.29% |
| MMM250620C00075000 | 2024-05-21 9:34AM EDT | 75.00 | 32.50 | 26.85 | 30.70 | 0.00 | - | 10 | 15 | 43.12% |
| MMM250620C00080000 | 2024-05-21 12:42PM EDT | 80.00 | 27.10 | 22.55 | 26.90 | 0.00 | - | 1 | 110 | 41.13% |
| MMM250620C00085000 | 2024-05-17 2:43PM EDT | 85.00 | 25.65 | 18.95 | 23.50 | 0.00 | - | 4 | 15 | 39.85% |
| MMM250620C00090000 | 2024-05-14 2:55PM EDT | 90.00 | 17.40 | 15.70 | 19.95 | 0.00 | - | 6 | 23 | 37.61% |
| MMM250620C00095000 | 2024-05-24 2:47PM EDT | 95.00 | 15.13 | 12.30 | 16.35 | +0.94 | +6.62% | 15 | 71 | 34.78% |
| MMM250620C00100000 | 2024-05-24 3:52PM EDT | 100.00 | 11.74 | 9.00 | 14.00 | -3.46 | -22.76% | 4 | 80 | 34.58% |
| MMM250620C00105000 | 2024-05-22 10:36AM EDT | 105.00 | 10.25 | 8.80 | 11.35 | 0.00 | - | 8 | 57 | 32.98% |
| MMM250620C00110000 | 2024-05-24 12:14PM EDT | 110.00 | 7.35 | 6.90 | 8.50 | 0.00 | - | 64 | 4,084 | 30.25% |
| MMM250620C00115000 | 2024-05-24 12:11PM EDT | 115.00 | 5.45 | 3.55 | 6.55 | -0.65 | -10.66% | 2 | 58 | 29.02% |
| MMM250620C00120000 | 2024-05-22 3:29PM EDT | 120.00 | 4.45 | 4.00 | 4.65 | 0.00 | - | 10 | 62 | 27.13% |
| MMM250620C00125000 | 2024-05-22 11:56AM EDT | 125.00 | 3.75 | 1.70 | 3.55 | 0.00 | - | 24 | 45 | 26.69% |
| MMM250620C00130000 | 2024-05-22 10:39AM EDT | 130.00 | 2.60 | 0.71 | 4.50 | 0.00 | - | 1 | 415 | 32.10% |
| MMM250620C00135000 | 2024-03-20 3:17PM EDT | 135.00 | 4.40 | 2.79 | 4.15 | 0.00 | - | 4 | 19 | 33.42% |
| MMM250620C00140000 | 2024-05-22 1:51PM EDT | 140.00 | 1.43 | 0.00 | 3.60 | 0.00 | - | 1 | 9 | 33.83% |
| MMM250620C00145000 | 2024-05-16 11:17AM EDT | 145.00 | 1.83 | 0.78 | 2.99 | 0.00 | - | 2 | 6 | 33.72% |
| MMM250620C00150000 | 2024-05-17 10:24AM EDT | 150.00 | 1.34 | 0.00 | 2.80 | 0.00 | - | 1 | 71 | 34.88% |
| MMM250620C00155000 | 2024-03-25 3:44PM EDT | 155.00 | 1.24 | 1.12 | 2.31 | 0.00 | - | 16 | 2,891 | 34.65% |
| MMM250620C00160000 | 2024-03-22 2:29PM EDT | 160.00 | 1.31 | 0.94 | 1.36 | 0.00 | - | 2 | 232 | 31.69% |
| MMM250620C00165000 | 2024-03-28 3:50PM EDT | 165.00 | 1.02 | 0.60 | 1.11 | +0.05 | +5.15% | 5 | 226 | 31.65% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250620P00045000 | 2024-03-26 3:17PM EDT | 45.00 | 0.23 | 0.00 | 0.47 | 0.00 | - | 2 | 30 | 43.75% |
| MMM250620P00050000 | 2024-03-26 3:13PM EDT | 50.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 2 | 23 | 39.75% |
| MMM250620P00055000 | 2024-04-22 12:37PM EDT | 55.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM250620P00060000 | 2024-04-30 12:36PM EDT | 60.00 | 1.05 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 39.53% |
| MMM250620P00065000 | 2024-05-17 3:56PM EDT | 65.00 | 0.90 | 0.00 | 3.15 | 0.00 | - | 10 | 49 | 42.98% |
| MMM250620P00070000 | 2024-05-16 10:49AM EDT | 70.00 | 1.40 | 0.00 | 3.55 | 0.00 | - | 3 | 109 | 39.28% |
| MMM250620P00075000 | 2024-05-03 3:51PM EDT | 75.00 | 2.57 | 0.21 | 2.99 | 0.00 | - | 39 | 40 | 31.70% |
| MMM250620P00080000 | 2024-05-20 2:21PM EDT | 80.00 | 2.19 | 0.82 | 4.90 | 0.00 | - | 33 | 71 | 33.56% |
| MMM250620P00085000 | 2024-05-14 12:35PM EDT | 85.00 | 4.00 | 1.98 | 6.00 | 0.00 | - | 10 | 59 | 31.54% |
| MMM250620P00090000 | 2024-05-21 1:26PM EDT | 90.00 | 4.65 | 4.75 | 7.30 | 0.00 | - | 81 | 445 | 29.54% |
| MMM250620P00095000 | 2024-05-20 3:32PM EDT | 95.00 | 5.90 | 6.05 | 7.15 | 0.00 | - | 11 | 91 | 23.24% |
| MMM250620P00100000 | 2024-05-23 9:31AM EDT | 100.00 | 9.00 | 7.25 | 9.35 | 0.00 | - | 1 | 86 | 22.37% |
| MMM250620P00105000 | 2024-05-20 1:11PM EDT | 105.00 | 9.35 | 10.65 | 12.00 | 0.00 | - | 3 | 23 | 21.60% |
| MMM250620P00110000 | 2024-04-30 10:18AM EDT | 110.00 | 16.30 | 13.85 | 16.80 | 0.00 | - | 2 | 7 | 25.24% |
| MMM250620P00115000 | 2024-05-21 11:56AM EDT | 115.00 | 16.25 | 15.50 | 20.50 | 0.00 | - | 2 | 2 | 25.46% |
| MMM250620P00120000 | 2024-03-25 2:37PM EDT | 120.00 | 16.45 | 16.95 | 18.00 | 0.00 | - | 2 | 75 | 0.00% |
| MMM250620P00125000 | 2024-03-22 9:32AM EDT | 125.00 | 20.17 | 20.40 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00130000 | 2024-03-22 9:32AM EDT | 130.00 | 23.85 | 22.65 | 26.05 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00135000 | 2023-11-20 12:50PM EDT | 135.00 | 40.00 | 31.60 | 33.65 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250620P00140000 | 2023-11-17 12:01PM EDT | 140.00 | 44.15 | 32.15 | 34.85 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00145000 | 2023-12-01 4:54PM EDT | 145.00 | 45.20 | 35.30 | 38.05 | 0.00 | - | 1 | 1 | 0.00% |
| MMM250620P00150000 | 2024-02-13 3:46PM EDT | 150.00 | 59.18 | 45.20 | 49.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00155000 | 2024-02-23 10:43AM EDT | 155.00 | 62.98 | 45.50 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.