Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,33 -0,15 (-0,19%) OURO
2.322,10 -9,10 (-0,39%) Bitcoin USD
63.005,66 -380,53 (-0,60%)
3M Company (MMM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00090000 | 2024-05-03 12:52PM EDT | 2024-05-10 | 7.41 | 5.20 | 6.10 | 0.00 | - | 1 | 148 | 61.13% |
| MMM240517C00090000 | 2024-05-07 2:39PM EDT | 2024-05-17 | 6.06 | 5.40 | 6.20 | -1.34 | -18.11% | 1 | 1,863 | 39.21% |
| MMM240524C00090000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 8.67 | 5.55 | 6.75 | 0.00 | - | 3 | 39 | 39.65% |
| MMM240531C00090000 | 2024-05-03 12:58PM EDT | 2024-05-31 | 7.53 | 4.60 | 7.45 | 0.00 | - | 1 | 8 | 42.33% |
| MMM240621C00090000 | 2024-05-07 2:02PM EDT | 2024-06-21 | 6.82 | 5.45 | 6.60 | -0.98 | -12.56% | 3 | 454 | 23.34% |
| MMM240719C00090000 | 2024-05-07 3:46PM EDT | 2024-07-19 | 7.35 | 7.10 | 8.90 | -1.15 | -13.53% | 10 | 140 | 34.29% |
| MMM240920C00090000 | 2024-05-06 2:05PM EDT | 2024-09-20 | 10.35 | 7.30 | 10.20 | 0.00 | - | 17 | 173 | 31.31% |
| MMM241018C00090000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 12.00 | 8.10 | 11.50 | 0.00 | - | 4 | 176 | 34.00% |
| MMM250117C00090000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 13.15 | 10.55 | 12.90 | 0.00 | - | 3 | 60 | 31.98% |
| MMM250321C00090000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 14.11 | 12.50 | 13.45 | 0.00 | - | 1 | 205 | 30.29% |
| MMM250620C00090000 | 2024-05-06 10:19AM EDT | 2025-06-20 | 15.95 | 13.95 | 15.00 | 0.00 | - | 10 | 14 | 30.79% |
| MMM251219C00090000 | 2024-04-30 12:44PM EDT | 2025-12-19 | 17.39 | 15.40 | 17.60 | 0.00 | - | 6 | 5 | 31.31% |
| MMM260116C00090000 | 2024-05-06 1:44PM EDT | 2026-01-16 | 17.66 | 16.70 | 18.15 | 0.00 | - | 2 | 56 | 31.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00090000 | 2024-05-07 12:14PM EDT | 2024-05-10 | 0.07 | 0.02 | 0.05 | +0.05 | +250.00% | 3 | 109 | 32.42% |
| MMM240517P00090000 | 2024-05-07 1:54PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.19 | -0.01 | -9.09% | 4 | 2,671 | 26.32% |
| MMM240524P00090000 | 2024-05-07 3:48PM EDT | 2024-05-24 | 0.28 | 0.25 | 0.78 | +0.06 | +27.27% | 27 | 570 | 32.74% |
| MMM240531P00090000 | 2024-05-07 3:27PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.55 | +0.05 | +13.16% | 3 | 106 | 24.29% |
| MMM240607P00090000 | 2024-05-07 11:32AM EDT | 2024-06-07 | 0.48 | 0.51 | 2.45 | +0.03 | +6.67% | 2 | 28 | 43.04% |
| MMM240614P00090000 | 2024-05-06 11:11AM EDT | 2024-06-14 | 0.60 | 0.65 | 1.75 | 0.00 | - | 15 | 17 | 32.36% |
| MMM240621P00090000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.83 | 0.85 | 0.91 | +0.13 | +18.57% | 1,086 | 1,152 | 21.85% |
| MMM240719P00090000 | 2024-05-07 2:26PM EDT | 2024-07-19 | 1.37 | 1.37 | 1.43 | +0.12 | +9.60% | 33 | 1,362 | 21.20% |
| MMM240920P00090000 | 2024-05-07 3:35PM EDT | 2024-09-20 | 2.87 | 2.86 | 2.93 | +0.24 | +9.13% | 42 | 118 | 23.15% |
| MMM241018P00090000 | 2024-05-07 3:53PM EDT | 2024-10-18 | 3.20 | 3.20 | 3.30 | +0.29 | +9.97% | 431 | 573 | 22.71% |
| MMM250117P00090000 | 2024-05-06 2:56PM EDT | 2025-01-17 | 4.60 | 4.55 | 4.90 | 0.00 | - | 6 | 139 | 23.74% |
| MMM250321P00090000 | 2024-05-06 3:16PM EDT | 2025-03-21 | 5.10 | 5.35 | 5.85 | -0.13 | -2.49% | 5 | 11 | 24.14% |
| MMM250620P00090000 | 2024-05-07 12:30PM EDT | 2025-06-20 | 6.55 | 6.25 | 6.90 | +0.10 | +1.55% | 5 | 250 | 24.08% |
| MMM251219P00090000 | 2024-05-06 2:20PM EDT | 2025-12-19 | 7.80 | 7.80 | 8.75 | 0.00 | - | 1 | 8 | 24.10% |
| MMM260116P00090000 | 2024-04-30 3:07PM EDT | 2026-01-16 | 8.45 | 8.20 | 8.90 | -0.10 | -1.17% | 3 | 45 | 23.87% |
© 2024 Yahoo. Todos os direitos reservados.