Mercado fechará em 4 h 16 min
BOVESPA
126.369,18 +1.723,60 (+1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.472,73 +386,89 (+0,68%) PETROLEO CRU
84,07 +0,50 (+0,60%) OURO
2.344,40 +1,90 (+0,08%) Bitcoin USD
63.502,20 -372,73 (-0,58%)
3M Company (MMM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:44AM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00075000 | 2024-04-12 3:15PM EDT | 75.00 | 16.80 | 16.25 | 16.65 | 0.00 | - | 1 | 0 | 190.63% |
| MMM240426C00080000 | 2024-04-08 11:01AM EDT | 80.00 | 12.50 | 11.40 | 12.15 | 0.00 | - | 50 | 24 | 166.80% |
| MMM240426C00083000 | 2024-04-24 2:52PM EDT | 83.00 | 8.98 | 8.35 | 9.05 | 0.00 | - | 35 | 26 | 116.41% |
| MMM240426C00086000 | 2024-04-23 9:37AM EDT | 86.00 | 7.30 | 5.45 | 5.65 | 0.00 | - | 36 | 58 | 72.66% |
| MMM240426C00087000 | 2024-04-23 10:17AM EDT | 87.00 | 6.80 | 4.40 | 4.65 | 0.00 | - | 1 | 23 | 61.91% |
| MMM240426C00087500 | 2024-04-23 10:45AM EDT | 87.50 | 6.50 | 3.95 | 4.70 | 0.00 | - | 3 | 11 | 78.13% |
| MMM240426C00088000 | 2024-04-26 11:09AM EDT | 88.00 | 3.52 | 3.40 | 3.90 | -0.52 | -12.87% | 12 | 12 | 50.78% |
| MMM240426C00088500 | 2024-04-17 1:00PM EDT | 88.50 | 2.92 | 2.84 | 3.15 | 0.00 | - | - | 41 | 45.12% |
| MMM240426C00089000 | 2024-04-24 3:59PM EDT | 89.00 | 2.85 | 2.43 | 2.78 | -0.26 | -8.36% | 5 | 61 | 53.32% |
| MMM240426C00089500 | 2024-04-18 1:45PM EDT | 89.50 | 2.54 | 1.97 | 2.45 | 0.00 | - | - | 61 | 58.98% |
| MMM240426C00090000 | 2024-04-25 3:13PM EDT | 90.00 | 1.86 | 1.24 | 2.03 | +0.07 | +3.91% | 5 | 26 | 55.76% |
| MMM240426C00090500 | 2024-04-26 9:41AM EDT | 90.50 | 1.57 | 1.02 | 1.17 | +0.44 | +38.94% | 1 | 101 | 22.66% |
| MMM240426C00091000 | 2024-04-26 10:47AM EDT | 91.00 | 0.84 | 0.60 | 0.69 | -0.11 | -11.58% | 13 | 130 | 16.80% |
| MMM240426C00091500 | 2024-04-26 11:20AM EDT | 91.50 | 0.28 | 0.23 | 0.29 | -0.17 | -37.78% | 46 | 106 | 12.99% |
| MMM240426C00092000 | 2024-04-26 11:07AM EDT | 92.00 | 0.10 | 0.05 | 0.07 | -0.14 | -58.33% | 48 | 268 | 11.43% |
| MMM240426C00092500 | 2024-04-26 11:08AM EDT | 92.50 | 0.04 | 0.01 | 0.03 | -0.10 | -71.43% | 138 | 94 | 14.45% |
| MMM240426C00093000 | 2024-04-26 11:14AM EDT | 93.00 | 0.03 | 0.00 | 0.08 | -0.05 | -62.50% | 205 | 481 | 25.98% |
| MMM240426C00093500 | 2024-04-26 10:02AM EDT | 93.50 | 0.02 | 0.00 | 1.27 | -0.01 | -33.33% | 40 | 2,001 | 71.88% |
| MMM240426C00094000 | 2024-04-26 10:21AM EDT | 94.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 7 | 412 | 54.98% |
| MMM240426C00094500 | 2024-04-26 10:17AM EDT | 94.50 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 5 | 248 | 32.42% |
| MMM240426C00095000 | 2024-04-26 10:02AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,634 | 32.81% |
| MMM240426C00095500 | 2024-04-25 12:59PM EDT | 95.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 141 | 48.83% |
| MMM240426C00096000 | 2024-04-26 10:37AM EDT | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 1,074 | 48.44% |
| MMM240426C00096500 | 2024-04-26 10:25AM EDT | 96.50 | 0.01 | 0.00 | 0.75 | -0.03 | -75.00% | 4 | 136 | 97.07% |
| MMM240426C00097000 | 2024-04-25 9:54AM EDT | 97.00 | 0.02 | 0.00 | 0.05 | -0.02 | -33.33% | 4 | 292 | 55.47% |
| MMM240426C00097500 | 2024-04-23 9:31AM EDT | 97.50 | 0.50 | 0.00 | 0.11 | 0.00 | - | 2 | 36 | 68.36% |
| MMM240426C00098000 | 2024-04-25 11:06AM EDT | 98.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 115.23% |
| MMM240426C00099000 | 2024-04-23 2:20PM EDT | 99.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 101 | 71.88% |
| MMM240426C00100000 | 2024-04-22 1:44PM EDT | 100.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 247 | 293 | 98.83% |
| MMM240426C00101000 | 2024-04-23 2:20PM EDT | 101.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 149.02% |
| MMM240426C00102000 | 2024-04-26 9:47AM EDT | 102.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 56 | 89.06% |
| MMM240426C00103000 | 2024-04-23 9:34AM EDT | 103.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 169.92% |
| MMM240426C00104000 | 2024-04-11 3:42PM EDT | 104.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 179.88% |
| MMM240426C00105000 | 2024-04-11 3:42PM EDT | 105.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 35 | 20 | 149.61% |
| MMM240426C00106000 | 2024-03-28 2:04PM EDT | 106.00 | 3.45 | 2.88 | 3.55 | +0.85 | +32.69% | 100 | 18 | 416.60% |
| MMM240426C00107000 | 2024-03-28 1:47PM EDT | 107.00 | 2.94 | 2.69 | 3.05 | +0.77 | +35.48% | 57 | 58 | 408.20% |
| MMM240426C00108000 | 2024-03-28 1:47PM EDT | 108.00 | 2.50 | 2.38 | 2.63 | +0.67 | +36.61% | 22 | 69 | 397.07% |
| MMM240426C00109000 | 2024-03-28 3:13PM EDT | 109.00 | 2.09 | 2.02 | 2.36 | +0.38 | +22.22% | 55 | 59 | 387.70% |
| MMM240426C00110000 | 2024-03-28 3:17PM EDT | 110.00 | 1.72 | 1.67 | 1.81 | +0.46 | +36.51% | 119 | 206 | 366.41% |
| MMM240426C00111000 | 2024-03-28 3:26PM EDT | 111.00 | 1.47 | 1.19 | 1.98 | +0.45 | +44.12% | 9 | 242 | 365.43% |
| MMM240426C00112000 | 2024-03-28 12:56PM EDT | 112.00 | 1.04 | 1.13 | 1.25 | +0.14 | +15.56% | 12 | 46 | 342.77% |
| MMM240426C00113000 | 2024-03-28 3:42PM EDT | 113.00 | 0.96 | 0.92 | 1.08 | +0.25 | +35.21% | 33 | 75 | 334.96% |
| MMM240426C00114000 | 2024-03-28 10:33AM EDT | 114.00 | 0.68 | 0.63 | 0.87 | +0.17 | +33.33% | 1 | 268 | 318.36% |
| MMM240426C00115000 | 2024-03-28 1:41PM EDT | 115.00 | 0.64 | 0.59 | 1.07 | +0.18 | +39.13% | 8 | 159 | 336.13% |
| MMM240426C00116000 | 2024-03-27 10:27AM EDT | 116.00 | 0.38 | 0.46 | 0.67 | 0.00 | - | 103 | 105 | 313.48% |
| MMM240426C00117000 | 2024-03-28 12:51PM EDT | 117.00 | 0.37 | 0.37 | 0.46 | +0.04 | +12.12% | 2 | 97 | 300.20% |
| MMM240426C00118000 | 2024-03-28 2:55PM EDT | 118.00 | 0.35 | 0.30 | 0.39 | +0.08 | +29.63% | 1 | 6 | 296.48% |
| MMM240426C00119000 | 2024-03-21 11:04AM EDT | 119.00 | 0.37 | 0.23 | 0.96 | 0.00 | - | - | 1 | 342.19% |
| MMM240426C00120000 | 2024-03-26 12:14PM EDT | 120.00 | 0.16 | 0.18 | 0.35 | 0.00 | - | 2 | 78 | 295.70% |
| MMM240426C00121000 | 2024-03-22 2:56PM EDT | 121.00 | 0.36 | 0.14 | 0.38 | 0.00 | - | 1 | 1 | 301.95% |
| MMM240426C00125000 | 2024-03-26 1:42PM EDT | 125.00 | 0.19 | 0.03 | 1.36 | 0.00 | - | 2 | 33 | 402.73% |
| MMM240426C00130000 | 2024-03-28 11:53AM EDT | 130.00 | 0.18 | 0.01 | 0.20 | +0.07 | +63.64% | 1 | 2 | 313.28% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00075000 | 2024-04-19 12:17PM EDT | 75.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 263.28% |
| MMM240426P00079000 | 2024-04-16 11:57AM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 125 | 208.40% |
| MMM240426P00080000 | 2024-04-17 12:19PM EDT | 80.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 700 | 1,223 | 109.38% |
| MMM240426P00081000 | 2024-04-19 3:09PM EDT | 81.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 117 | 172 | 181.05% |
| MMM240426P00082000 | 2024-04-19 3:07PM EDT | 82.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 290 | 100 | 167.38% |
| MMM240426P00083000 | 2024-04-23 9:54AM EDT | 83.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 124 | 153.71% |
| MMM240426P00084000 | 2024-04-22 10:56AM EDT | 84.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 139.84% |
| MMM240426P00085000 | 2024-04-25 3:10PM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 117 | 125.98% |
| MMM240426P00086000 | 2024-04-25 1:56PM EDT | 86.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 111.91% |
| MMM240426P00087000 | 2024-04-25 11:51AM EDT | 87.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 134 | 97.46% |
| MMM240426P00087500 | 2024-04-22 2:50PM EDT | 87.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 25 | 69 | 90.04% |
| MMM240426P00088000 | 2024-04-25 9:57AM EDT | 88.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 459 | 35.94% |
| MMM240426P00088500 | 2024-04-26 9:50AM EDT | 88.50 | 0.01 | 0.00 | 0.52 | -0.10 | -90.91% | 1 | 79 | 65.63% |
| MMM240426P00089000 | 2024-04-25 12:26PM EDT | 89.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 29 | 1,151 | 39.45% |
| MMM240426P00089500 | 2024-04-26 11:15AM EDT | 89.50 | 0.02 | 0.01 | 0.14 | -0.14 | -87.50% | 2 | 81 | 40.82% |
| MMM240426P00090000 | 2024-04-26 10:50AM EDT | 90.00 | 0.04 | 0.02 | 0.07 | -0.10 | -71.43% | 5 | 368 | 27.34% |
| MMM240426P00090500 | 2024-04-26 9:39AM EDT | 90.50 | 0.07 | 0.03 | 0.06 | -0.27 | -79.41% | 1 | 86 | 19.92% |
| MMM240426P00091000 | 2024-04-26 11:11AM EDT | 91.00 | 0.10 | 0.05 | 0.11 | -0.13 | -56.52% | 2 | 221 | 16.80% |
| MMM240426P00091500 | 2024-04-26 11:17AM EDT | 91.50 | 0.16 | 0.16 | 0.24 | -0.33 | -67.35% | 28 | 646 | 14.55% |
| MMM240426P00092000 | 2024-04-26 11:27AM EDT | 92.00 | 0.51 | 0.43 | 0.63 | -0.28 | -35.44% | 22 | 241 | 20.02% |
| MMM240426P00092500 | 2024-04-26 10:53AM EDT | 92.50 | 0.82 | 0.78 | 1.53 | -0.84 | -50.60% | 3 | 109 | 52.25% |
| MMM240426P00093000 | 2024-04-26 10:05AM EDT | 93.00 | 1.08 | 1.39 | 1.70 | -1.20 | -52.63% | 5 | 120 | 41.41% |
| MMM240426P00093500 | 2024-04-26 10:33AM EDT | 93.50 | 1.53 | 1.90 | 2.18 | -0.18 | -10.53% | 4 | 68 | 47.46% |
| MMM240426P00094000 | 2024-04-26 9:44AM EDT | 94.00 | 1.95 | 2.31 | 3.45 | -0.99 | -33.67% | 2 | 40 | 68.95% |
| MMM240426P00094500 | 2024-04-23 11:21AM EDT | 94.50 | 1.30 | 2.39 | 3.00 | 0.00 | - | 45 | 33 | 43.36% |
| MMM240426P00095000 | 2024-04-23 12:55PM EDT | 95.00 | 1.80 | 2.85 | 3.55 | 0.00 | - | 3 | 1 | 55.08% |
| 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 | 7.50 | 8.65 | 0.00 | - | 4 | 4 | 121.29% |
| 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 os direitos reservados.