Mercado fechado
BOVESPA
129.197,67 +731,98 (+0,57%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.138,87 -144,08 (-0,25%) PETROLEO CRU
78,46 -0,02 (-0,03%) OURO
2.322,50 -8,70 (-0,37%) Bitcoin USD
63.062,94 -94,05 (-0,15%)
3M Company (MMM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Preço de exercício:80.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00080000 | 2024-05-01 10:12AM EDT | 2024-05-17 | 19.65 | 15.30 | 16.25 | 0.00 | - | 1 | 45 | 63.87% |
| MMM240531C00080000 | 2024-04-30 9:31AM EDT | 2024-05-31 | 16.30 | 14.15 | 17.80 | 0.00 | - | 1 | 1 | 83.69% |
| MMM240621C00080000 | 2024-04-25 10:06AM EDT | 2024-06-21 | 11.87 | 15.25 | 17.95 | 0.00 | - | 2 | 1 | 63.38% |
| MMM240719C00080000 | 2024-05-07 12:29PM EDT | 2024-07-19 | 16.50 | 14.35 | 16.65 | -0.81 | -4.68% | 2 | 44 | 37.38% |
| MMM240920C00080000 | 2024-05-06 3:50PM EDT | 2024-09-20 | 18.10 | 16.80 | 17.50 | 0.00 | - | 1 | 1 | 33.74% |
| MMM241018C00080000 | 2024-05-02 9:42AM EDT | 2024-10-18 | 19.75 | 15.65 | 18.05 | 0.00 | - | 1 | 2 | 34.03% |
| MMM250117C00080000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 20.80 | 18.50 | 19.60 | 0.00 | - | 9 | 38 | 34.13% |
| MMM250321C00080000 | 2024-04-26 3:14PM EDT | 2025-03-21 | 17.96 | 19.00 | 21.05 | 0.00 | - | 1 | 1 | 35.87% |
| MMM250620C00080000 | 2024-05-01 10:43AM EDT | 2025-06-20 | 24.40 | 18.55 | 21.75 | 0.00 | - | 1 | 110 | 33.83% |
| MMM251219C00080000 | 2024-04-04 2:14PM EDT | 2025-12-19 | 22.61 | 21.60 | 25.55 | 0.00 | - | 1 | 1 | 37.73% |
| MMM260116C00080000 | 2024-04-23 10:18AM EDT | 2026-01-16 | 23.72 | 22.15 | 24.05 | 0.00 | - | 1 | 14 | 33.22% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00080000 | 2024-05-06 11:42AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.95 | 0.00 | - | 3 | 169 | 125.98% |
| MMM240517P00080000 | 2024-05-07 3:00PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 166 | 877 | 54.88% |
| MMM240524P00080000 | 2024-04-30 3:17PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| MMM240531P00080000 | 2024-04-30 1:23PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.58 | 0.00 | - | 2 | 103 | 53.13% |
| MMM240607P00080000 | 2024-04-30 10:48AM EDT | 2024-06-07 | 0.20 | 0.01 | 0.15 | 0.00 | - | - | 5 | 34.57% |
| MMM240621P00080000 | 2024-05-07 10:22AM EDT | 2024-06-21 | 0.08 | 0.02 | 0.15 | -0.04 | -33.33% | 3 | 2,348 | 28.81% |
| MMM240719P00080000 | 2024-05-07 10:31AM EDT | 2024-07-19 | 0.21 | 0.23 | 0.30 | -0.13 | -38.24% | 3 | 242 | 26.25% |
| MMM240920P00080000 | 2024-05-07 3:24PM EDT | 2024-09-20 | 0.92 | 0.91 | 0.98 | +0.07 | +8.24% | 2 | 21 | 26.48% |
| MMM241018P00080000 | 2024-05-06 2:48PM EDT | 2024-10-18 | 1.05 | 1.12 | 1.20 | 0.00 | - | 3 | 69 | 25.78% |
| MMM250117P00080000 | 2024-05-06 10:17AM EDT | 2025-01-17 | 2.24 | 2.12 | 2.38 | 0.00 | - | 151 | 399 | 26.78% |
| MMM250321P00080000 | 2024-05-07 12:55PM EDT | 2025-03-21 | 2.81 | 2.73 | 3.10 | +0.30 | +11.95% | 14 | 58 | 26.93% |
| MMM250620P00080000 | 2024-05-07 2:41PM EDT | 2025-06-20 | 3.75 | 2.64 | 3.95 | +0.35 | +10.29% | 1 | 46 | 26.65% |
| MMM251219P00080000 | 2024-05-07 11:49AM EDT | 2025-12-19 | 5.06 | 4.90 | 7.50 | -0.94 | -15.67% | 10 | 4 | 31.51% |
| MMM260116P00080000 | 2024-05-03 11:05AM EDT | 2026-01-16 | 5.30 | 5.10 | 5.60 | 0.00 | - | 15 | 23 | 26.01% |
© 2024 Yahoo. Todos os direitos reservados.