Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0669 -0,0056 (-0,52%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.302,20 -0,70 (-0,03%) Bitcoin EUR
56.727,64 -3.070,08 (-5,13%)
3M Company (MMM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00075000 | 2024-04-11 12:56PM EDT | 75.00 | 18.24 | 20.45 | 23.25 | 0.00 | - | - | 1 | 153.52% |
| MMM240503C00081000 | 2024-04-04 2:44PM EDT | 81.00 | 10.65 | 14.45 | 17.00 | 0.00 | - | 10 | 10 | 103.71% |
| MMM240503C00082000 | 2024-04-26 10:14AM EDT | 82.00 | 10.10 | 13.60 | 16.20 | 0.00 | - | 1 | 3 | 111.91% |
| MMM240503C00083000 | 2024-04-26 11:09AM EDT | 83.00 | 8.77 | 12.15 | 15.20 | 0.00 | - | 2 | 6 | 86.91% |
| MMM240503C00084000 | 2024-04-24 2:52PM EDT | 84.00 | 8.20 | 11.20 | 13.55 | 0.00 | - | 33 | 37 | 132.62% |
| MMM240503C00085000 | 2024-04-26 1:55PM EDT | 85.00 | 7.25 | 10.75 | 12.50 | 0.00 | - | 3 | 10 | 70.31% |
| MMM240503C00086000 | 2024-04-30 12:05PM EDT | 86.00 | 9.74 | 9.30 | 12.45 | +3.34 | +52.19% | 1 | 14 | 84.57% |
| MMM240503C00087000 | 2024-04-30 12:05PM EDT | 87.00 | 8.74 | 8.80 | 11.20 | +2.60 | +42.35% | 2 | 7 | 84.96% |
| MMM240503C00087500 | 2024-04-29 1:35PM EDT | 87.50 | 5.50 | 8.45 | 11.20 | 0.00 | - | 3 | 14 | 96.39% |
| MMM240503C00088000 | 2024-04-29 11:42AM EDT | 88.00 | 4.95 | 7.90 | 9.35 | 0.00 | - | 7 | 9 | 54.30% |
| MMM240503C00089000 | 2024-04-29 3:27PM EDT | 89.00 | 4.20 | 6.60 | 8.45 | 0.00 | - | 42 | 46 | 89.89% |
| MMM240503C00089500 | 2024-04-29 3:47PM EDT | 89.50 | 6.66 | 5.90 | 9.25 | +2.60 | +64.04% | 5 | 35 | 71.19% |
| MMM240503C00090000 | 2024-04-30 1:36PM EDT | 90.00 | 7.30 | 5.25 | 8.85 | +3.40 | +87.18% | 9 | 87 | 66.60% |
| MMM240503C00090500 | 2024-04-30 9:39AM EDT | 90.50 | 5.20 | 5.05 | 7.55 | +1.80 | +52.94% | 3 | 23 | 51.66% |
| MMM240503C00091000 | 2024-04-30 10:42AM EDT | 91.00 | 6.21 | 5.00 | 6.20 | +3.01 | +94.06% | 48 | 114 | 65.23% |
| MMM240503C00091500 | 2024-04-30 3:53PM EDT | 91.50 | 5.30 | 4.95 | 5.80 | +2.28 | +75.50% | 31 | 91 | 64.94% |
| MMM240503C00092000 | 2024-04-30 3:40PM EDT | 92.00 | 5.40 | 4.60 | 5.15 | +2.57 | +90.81% | 509 | 1,479 | 55.81% |
| MMM240503C00092500 | 2024-04-30 3:38PM EDT | 92.50 | 5.00 | 3.50 | 4.50 | +2.44 | +95.31% | 133 | 593 | 46.63% |
| MMM240503C00093000 | 2024-04-30 3:51PM EDT | 93.00 | 4.25 | 2.98 | 4.10 | +1.95 | +84.78% | 193 | 1,154 | 46.39% |
| MMM240503C00093500 | 2024-04-30 3:38PM EDT | 93.50 | 4.05 | 2.99 | 3.60 | +1.74 | +75.32% | 64 | 268 | 42.48% |
| MMM240503C00094000 | 2024-04-30 3:09PM EDT | 94.00 | 3.17 | 2.82 | 3.25 | +1.28 | +67.72% | 367 | 1,381 | 42.97% |
| MMM240503C00094500 | 2024-04-30 3:21PM EDT | 94.50 | 3.00 | 2.50 | 2.84 | +1.50 | +100.00% | 187 | 185 | 41.21% |
| MMM240503C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 2.40 | 2.12 | 2.41 | +0.88 | +57.89% | 1,218 | 3,856 | 38.48% |
| MMM240503C00095500 | 2024-04-30 3:59PM EDT | 95.50 | 2.01 | 1.78 | 2.05 | +0.67 | +50.00% | 375 | 164 | 37.21% |
| MMM240503C00096000 | 2024-04-30 3:56PM EDT | 96.00 | 1.81 | 1.52 | 1.66 | +0.64 | +54.70% | 1,232 | 427 | 34.57% |
| MMM240503C00096500 | 2024-04-30 3:40PM EDT | 96.50 | 1.70 | 1.20 | 1.37 | +0.64 | +60.38% | 288 | 119 | 33.89% |
| MMM240503C00097000 | 2024-04-30 3:53PM EDT | 97.00 | 1.22 | 0.95 | 1.14 | +0.33 | +37.08% | 3,052 | 3,479 | 33.94% |
| MMM240503C00097500 | 2024-04-30 3:49PM EDT | 97.50 | 1.20 | 0.79 | 0.93 | +0.40 | +50.00% | 484 | 182 | 33.79% |
| MMM240503C00098000 | 2024-04-30 3:54PM EDT | 98.00 | 0.80 | 0.58 | 0.73 | +0.14 | +21.21% | 1,056 | 520 | 33.15% |
| MMM240503C00099000 | 2024-04-30 3:59PM EDT | 99.00 | 0.51 | 0.39 | 0.48 | -0.01 | -1.92% | 494 | 506 | 33.89% |
| MMM240503C00100000 | 2024-04-30 3:57PM EDT | 100.00 | 0.30 | 0.23 | 0.31 | -0.09 | -23.08% | 6,955 | 4,502 | 34.67% |
| MMM240503C00101000 | 2024-04-30 3:57PM EDT | 101.00 | 0.20 | 0.16 | 0.21 | -0.10 | -33.33% | 159 | 311 | 36.23% |
| MMM240503C00102000 | 2024-04-30 3:41PM EDT | 102.00 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 864 | 511 | 38.09% |
| MMM240503C00103000 | 2024-04-30 3:46PM EDT | 103.00 | 0.09 | 0.07 | 0.12 | -0.05 | -35.71% | 270 | 199 | 40.92% |
| MMM240503C00104000 | 2024-04-30 2:22PM EDT | 104.00 | 0.03 | 0.03 | 0.09 | -0.20 | -86.96% | 33 | 39 | 42.97% |
| MMM240503C00105000 | 2024-04-30 3:53PM EDT | 105.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 597 | 157 | 43.75% |
| MMM240503C00106000 | 2024-04-30 12:56PM EDT | 106.00 | 0.01 | 0.01 | 0.12 | -0.05 | -83.33% | 57 | 291 | 54.49% |
| MMM240503C00107000 | 2024-04-30 10:54AM EDT | 107.00 | 0.02 | 0.00 | 0.45 | -0.01 | -33.33% | 6 | 52 | 67.19% |
| MMM240503C00108000 | 2024-03-26 1:33PM EDT | 108.00 | 2.02 | 2.67 | 2.92 | 0.00 | - | 4 | 13 | 166.89% |
| MMM240503C00109000 | 2024-03-28 9:34AM EDT | 109.00 | 2.18 | 2.27 | 2.51 | +0.39 | +21.79% | 1 | 15 | 161.47% |
| MMM240503C00110000 | 2024-04-22 1:41PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 50.00% |
| MMM240503C00111000 | 2024-03-28 9:53AM EDT | 111.00 | 1.40 | 1.61 | 1.88 | +0.08 | +6.06% | 8 | 17 | 153.03% |
| MMM240503C00112000 | 2024-03-28 11:33AM EDT | 112.00 | 1.30 | 1.33 | 1.58 | +0.14 | +12.07% | 12 | 19 | 148.44% |
| MMM240503C00113000 | 2024-03-27 3:55PM EDT | 113.00 | 1.01 | 1.08 | 1.35 | 0.00 | - | 7 | 8 | 144.73% |
| MMM240503C00114000 | 2024-03-28 2:07PM EDT | 114.00 | 1.03 | 0.89 | 1.15 | +0.38 | +58.46% | 4 | 5 | 141.80% |
| MMM240503C00115000 | 2024-03-28 12:26PM EDT | 115.00 | 0.74 | 0.72 | 0.95 | +0.14 | +23.33% | 11 | 5 | 138.28% |
| MMM240503C00116000 | 2024-03-28 2:07PM EDT | 116.00 | 0.73 | 0.59 | 0.87 | +0.18 | +32.73% | 4 | 1 | 137.70% |
| MMM240503C00117000 | 2024-03-26 10:35AM EDT | 117.00 | 0.44 | 0.46 | 0.74 | 0.00 | - | 2 | 2 | 135.16% |
| MMM240503C00118000 | 2024-03-28 10:21AM EDT | 118.00 | 0.41 | 0.40 | 1.64 | -0.22 | -34.92% | 24 | 1 | 160.94% |
| MMM240503C00120000 | 2024-03-22 1:38PM EDT | 120.00 | 0.73 | 0.19 | 0.35 | 0.00 | - | 1 | 1 | 124.02% |
| MMM240503C00121000 | 2024-03-21 10:13AM EDT | 121.00 | 0.60 | 0.18 | 0.43 | 0.00 | - | - | 1 | 130.86% |
| MMM240503C00125000 | 2024-03-28 2:41PM EDT | 125.00 | 0.15 | 0.04 | 0.96 | +0.15 | - | 3 | 0 | 161.04% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00075000 | 2024-04-30 1:57PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 11 | 84.38% |
| MMM240503P00076000 | 2024-04-29 9:30AM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 85.94% |
| MMM240503P00077000 | 2024-04-30 1:58PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 3 | 41 | 82.81% |
| MMM240503P00078000 | 2024-04-22 9:39AM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 16 | 78.13% |
| MMM240503P00079000 | 2024-04-30 9:32AM EDT | 79.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 3 | 109 | 73.44% |
| MMM240503P00080000 | 2024-04-30 3:46PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 99 | 395 | 72.66% |
| MMM240503P00081000 | 2024-04-30 3:35PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 495 | 369 | 65.63% |
| MMM240503P00082000 | 2024-04-30 3:57PM EDT | 82.00 | 0.01 | 0.01 | 0.03 | -0.17 | -94.44% | 217 | 256 | 66.41% |
| MMM240503P00083000 | 2024-04-30 12:29PM EDT | 83.00 | 0.01 | 0.01 | 0.02 | -0.22 | -95.65% | 111 | 234 | 60.16% |
| MMM240503P00084000 | 2024-04-30 2:36PM EDT | 84.00 | 0.03 | 0.01 | 0.02 | -0.32 | -91.43% | 115 | 329 | 55.47% |
| MMM240503P00085000 | 2024-04-30 3:48PM EDT | 85.00 | 0.03 | 0.02 | 0.08 | -0.45 | -93.75% | 263 | 674 | 60.94% |
| MMM240503P00086000 | 2024-04-30 3:28PM EDT | 86.00 | 0.04 | 0.03 | 0.04 | -0.58 | -93.55% | 340 | 351 | 53.13% |
| MMM240503P00087000 | 2024-04-30 3:57PM EDT | 87.00 | 0.05 | 0.03 | 0.05 | -0.79 | -94.05% | 1,022 | 2,952 | 51.17% |
| MMM240503P00087500 | 2024-04-30 3:00PM EDT | 87.50 | 0.05 | 0.02 | 0.17 | -0.89 | -94.68% | 109 | 278 | 54.88% |
| MMM240503P00088000 | 2024-04-30 3:57PM EDT | 88.00 | 0.07 | 0.04 | 0.07 | -0.99 | -93.40% | 682 | 1,094 | 49.22% |
| MMM240503P00088500 | 2024-04-30 3:08PM EDT | 88.50 | 0.05 | 0.03 | 0.06 | -1.18 | -95.93% | 43 | 114 | 45.51% |
| MMM240503P00089000 | 2024-04-30 3:54PM EDT | 89.00 | 0.05 | 0.04 | 0.07 | -1.31 | -96.32% | 236 | 3,612 | 44.34% |
| MMM240503P00089500 | 2024-04-30 11:38AM EDT | 89.50 | 0.06 | 0.03 | 0.10 | -1.50 | -96.15% | 19 | 91 | 44.92% |
| MMM240503P00090000 | 2024-04-30 3:29PM EDT | 90.00 | 0.09 | 0.05 | 0.12 | -1.63 | -94.77% | 276 | 617 | 43.95% |
| MMM240503P00090500 | 2024-04-30 1:18PM EDT | 90.50 | 0.18 | 0.03 | 0.11 | -1.70 | -90.43% | 72 | 86 | 40.43% |
| MMM240503P00091000 | 2024-04-30 3:28PM EDT | 91.00 | 0.05 | 0.04 | 0.10 | -2.19 | -97.77% | 217 | 257 | 36.82% |
| MMM240503P00091500 | 2024-04-30 3:46PM EDT | 91.50 | 0.10 | 0.07 | 0.21 | -2.33 | -95.88% | 157 | 227 | 41.11% |
| MMM240503P00092000 | 2024-04-30 3:52PM EDT | 92.00 | 0.13 | 0.10 | 0.25 | -2.44 | -94.94% | 2,928 | 2,929 | 40.04% |
| MMM240503P00092500 | 2024-04-30 3:38PM EDT | 92.50 | 0.13 | 0.14 | 0.26 | -2.71 | -95.42% | 108 | 218 | 37.31% |
| MMM240503P00093000 | 2024-04-30 3:28PM EDT | 93.00 | 0.22 | 0.19 | 0.25 | -2.70 | -92.47% | 340 | 267 | 33.59% |
| MMM240503P00093500 | 2024-04-30 3:27PM EDT | 93.50 | 0.25 | 0.25 | 0.33 | -2.58 | -91.17% | 2,045 | 40 | 33.40% |
| MMM240503P00094000 | 2024-04-30 3:26PM EDT | 94.00 | 0.32 | 0.32 | 0.40 | -3.39 | -91.37% | 93 | 124 | 32.23% |
| MMM240503P00094500 | 2024-04-30 3:52PM EDT | 94.50 | 0.38 | 0.47 | 0.53 | -3.67 | -90.62% | 339 | 21 | 32.42% |
| MMM240503P00095000 | 2024-04-30 3:36PM EDT | 95.00 | 0.45 | 0.55 | 0.66 | -3.85 | -89.53% | 860 | 18 | 31.89% |
| MMM240503P00096000 | 2024-03-28 1:46PM EDT | 96.00 | 0.54 | 0.43 | 0.67 | -0.44 | -44.90% | 6 | 41 | 22.46% |
| MMM240503P00097000 | 2024-03-28 10:21AM EDT | 97.00 | 0.79 | 0.56 | 0.74 | -0.18 | -18.56% | 2 | 10 | 11.23% |
| MMM240503P00098000 | 2024-03-27 10:55AM EDT | 98.00 | 1.12 | 0.66 | 0.88 | 0.00 | - | 2 | 15 | 0.00% |
| MMM240503P00099000 | 2024-03-28 12:39PM EDT | 99.00 | 1.09 | 0.85 | 1.04 | -0.30 | -21.58% | 1 | 18 | 0.00% |
| MMM240503P00100000 | 2024-03-28 3:59PM EDT | 100.00 | 1.15 | 1.04 | 1.22 | -0.52 | -31.14% | 1 | 57 | 0.00% |
| MMM240503P00101000 | 2024-03-28 11:29AM EDT | 101.00 | 1.62 | 1.26 | 1.46 | -0.70 | -30.17% | 3 | 5 | 0.00% |
| MMM240503P00102000 | 2024-04-30 10:35AM EDT | 102.00 | 5.55 | 5.20 | 6.50 | -6.28 | -53.09% | 13 | 5 | 72.07% |
| MMM240503P00103000 | 2024-03-27 3:39PM EDT | 103.00 | 2.73 | 1.80 | 2.05 | 0.00 | - | 1 | 5 | 0.00% |
| MMM240503P00104000 | 2024-03-28 10:02AM EDT | 104.00 | 2.72 | 2.13 | 2.42 | -0.43 | -13.65% | 3 | 20 | 0.00% |
| MMM240503P00105000 | 2024-03-28 10:48AM EDT | 105.00 | 3.20 | 2.57 | 2.83 | -0.45 | -12.33% | 1 | 22 | 0.00% |
| MMM240503P00106000 | 2024-03-27 3:39PM EDT | 106.00 | 4.20 | 2.92 | 3.30 | 0.00 | - | 5 | 6 | 0.00% |
| MMM240503P00107000 | 2024-03-27 2:13PM EDT | 107.00 | 4.80 | 3.40 | 3.80 | 0.00 | - | 1 | 9 | 0.00% |
| MMM240503P00108000 | 2024-03-26 9:34AM EDT | 108.00 | 5.25 | 3.95 | 4.35 | 0.00 | - | 5 | 2 | 0.00% |
| MMM240503P00109000 | 2024-03-25 3:56PM EDT | 109.00 | 5.60 | 4.55 | 4.95 | 0.00 | - | 4 | 4 | 0.00% |
| MMM240503P00110000 | 2024-03-26 10:47AM EDT | 110.00 | 7.40 | 4.65 | 5.60 | 0.00 | - | 5 | 5 | 0.00% |
| MMM240503P00120000 | 2024-04-08 11:36AM EDT | 120.00 | 27.85 | 21.30 | 24.50 | 0.00 | - | - | 0 | 169.53% |
© 2024 Yahoo. Todos los derechos reservados.