Mercados españoles cerrados
S&P 500
5.062,38 +43,99 (+0,88%) Nasdaq
15.826,57 +221,08 (+1,42%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0728 +0,0010 (+0,10%) Petróleo Brent
83,69 +0,25 (+0,30%) Bitcoin EUR
55.321,70 +788,80 (+1,45%)
3M Company (MMM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:43PM EDT. Mercado abierto.
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 | 20.80 | 23.10 | 0.00 | - | - | 1 | 291.60% |
| MMM240503C00081000 | 2024-04-04 2:44PM EDT | 81.00 | 10.65 | 15.75 | 16.05 | 0.00 | - | 10 | 10 | 0.00% |
| MMM240503C00082000 | 2024-04-26 10:14AM EDT | 82.00 | 10.10 | 14.20 | 15.15 | 0.00 | - | 1 | 3 | 120.31% |
| MMM240503C00083000 | 2024-04-26 11:09AM EDT | 83.00 | 8.77 | 13.45 | 14.60 | 0.00 | - | 2 | 6 | 166.80% |
| MMM240503C00084000 | 2024-04-24 2:52PM EDT | 84.00 | 8.20 | 12.60 | 13.00 | 0.00 | - | 33 | 37 | 0.00% |
| MMM240503C00085000 | 2024-05-02 12:45PM EDT | 85.00 | 12.20 | 10.60 | 13.15 | +4.95 | +68.28% | 3 | 10 | 184.57% |
| MMM240503C00086000 | 2024-04-30 12:05PM EDT | 86.00 | 9.74 | 10.40 | 12.75 | 0.00 | - | 1 | 13 | 136.13% |
| MMM240503C00087000 | 2024-04-30 12:05PM EDT | 87.00 | 8.74 | 8.65 | 10.25 | 0.00 | - | 2 | 6 | 97.85% |
| MMM240503C00087500 | 2024-05-02 11:38AM EDT | 87.50 | 9.66 | 9.25 | 9.55 | +4.16 | +75.64% | 2 | 14 | 0.00% |
| MMM240503C00088000 | 2024-05-02 11:38AM EDT | 88.00 | 9.20 | 8.40 | 9.30 | -1.60 | -14.81% | 4 | 9 | 94.92% |
| MMM240503C00089000 | 2024-05-02 11:38AM EDT | 89.00 | 8.23 | 7.40 | 8.75 | +4.03 | +95.95% | 5 | 46 | 51.56% |
| MMM240503C00089500 | 2024-04-30 9:30AM EDT | 89.50 | 6.66 | 6.90 | 7.60 | 0.00 | - | 5 | 35 | 56.64% |
| MMM240503C00090000 | 2024-05-02 10:33AM EDT | 90.00 | 7.10 | 6.75 | 7.05 | -2.05 | -22.40% | 4 | 82 | 0.00% |
| MMM240503C00090500 | 2024-04-30 9:39AM EDT | 90.50 | 5.20 | 5.80 | 6.60 | 0.00 | - | 3 | 22 | 50.00% |
| MMM240503C00091000 | 2024-05-01 3:06PM EDT | 91.00 | 8.07 | 5.75 | 6.05 | 0.00 | - | 3 | 99 | 0.00% |
| MMM240503C00091500 | 2024-04-30 3:53PM EDT | 91.50 | 5.30 | 5.25 | 5.55 | 0.00 | - | 31 | 77 | 0.00% |
| MMM240503C00092000 | 2024-05-02 10:48AM EDT | 92.00 | 5.67 | 4.50 | 5.00 | -0.78 | -12.09% | 1 | 1,312 | 0.00% |
| MMM240503C00092500 | 2024-05-02 9:54AM EDT | 92.50 | 5.30 | 4.20 | 4.60 | -1.05 | -16.54% | 1 | 518 | 36.72% |
| MMM240503C00093000 | 2024-05-02 11:46AM EDT | 93.00 | 4.40 | 3.35 | 4.95 | -1.58 | -26.42% | 11 | 1,067 | 85.25% |
| MMM240503C00093500 | 2024-05-02 12:46PM EDT | 93.50 | 3.72 | 2.91 | 4.90 | -1.75 | -31.99% | 2 | 243 | 53.22% |
| MMM240503C00094000 | 2024-05-02 1:53PM EDT | 94.00 | 3.63 | 2.90 | 3.75 | -1.22 | -25.15% | 11 | 1,342 | 64.75% |
| MMM240503C00094500 | 2024-05-02 9:37AM EDT | 94.50 | 2.95 | 2.22 | 2.78 | -1.55 | -34.44% | 7 | 165 | 36.52% |
| MMM240503C00095000 | 2024-05-02 2:17PM EDT | 95.00 | 2.28 | 1.92 | 2.33 | -1.34 | -37.02% | 38 | 3,490 | 34.28% |
| MMM240503C00095500 | 2024-05-02 1:51PM EDT | 95.50 | 1.94 | 1.58 | 1.75 | -1.26 | -39.38% | 9 | 292 | 25.20% |
| MMM240503C00096000 | 2024-05-02 2:18PM EDT | 96.00 | 1.35 | 1.19 | 1.33 | -1.11 | -45.12% | 25 | 510 | 23.54% |
| MMM240503C00096500 | 2024-05-02 1:36PM EDT | 96.50 | 1.01 | 0.90 | 0.96 | -1.35 | -57.20% | 42 | 140 | 22.46% |
| MMM240503C00097000 | 2024-05-02 2:13PM EDT | 97.00 | 0.85 | 0.62 | 0.68 | -1.03 | -54.79% | 74 | 2,753 | 22.66% |
| MMM240503C00097500 | 2024-05-02 2:18PM EDT | 97.50 | 0.55 | 0.40 | 0.46 | -0.81 | -59.56% | 108 | 303 | 22.85% |
| MMM240503C00098000 | 2024-05-02 2:19PM EDT | 98.00 | 0.26 | 0.27 | 0.33 | -0.80 | -75.47% | 73 | 345 | 24.41% |
| MMM240503C00099000 | 2024-05-02 1:20PM EDT | 99.00 | 0.20 | 0.12 | 0.15 | -0.48 | -70.59% | 156 | 595 | 26.07% |
| MMM240503C00100000 | 2024-05-02 2:19PM EDT | 100.00 | 0.07 | 0.05 | 0.08 | -0.27 | -79.41% | 130 | 3,318 | 29.10% |
| MMM240503C00101000 | 2024-05-02 2:14PM EDT | 101.00 | 0.04 | 0.03 | 0.07 | -0.13 | -76.47% | 116 | 374 | 35.16% |
| MMM240503C00102000 | 2024-05-02 2:19PM EDT | 102.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 94 | 641 | 37.50% |
| MMM240503C00103000 | 2024-05-02 10:44AM EDT | 103.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 2 | 321 | 44.92% |
| MMM240503C00104000 | 2024-05-02 12:31PM EDT | 104.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 22 | 110 | 50.78% |
| MMM240503C00105000 | 2024-05-02 10:32AM EDT | 105.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 658 | 52.34% |
| MMM240503C00106000 | 2024-05-01 3:55PM EDT | 106.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 30 | 303 | 86.43% |
| MMM240503C00107000 | 2024-05-01 1:14PM EDT | 107.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 13 | 65 | 59.38% |
| MMM240503C00108000 | 2024-03-26 1:33PM EDT | 108.00 | 2.02 | 2.67 | 2.92 | 0.00 | - | 4 | 13 | 229.54% |
| MMM240503C00109000 | 2024-03-28 9:34AM EDT | 109.00 | 2.18 | 2.27 | 2.51 | +0.39 | +21.79% | 1 | 15 | 222.17% |
| MMM240503C00110000 | 2024-04-22 1:41PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 67.19% |
| MMM240503C00111000 | 2024-03-28 9:53AM EDT | 111.00 | 1.40 | 1.61 | 1.88 | +0.08 | +6.06% | 8 | 17 | 210.74% |
| MMM240503C00112000 | 2024-03-28 11:33AM EDT | 112.00 | 1.30 | 1.33 | 1.58 | +0.14 | +12.07% | 12 | 19 | 204.59% |
| MMM240503C00113000 | 2024-03-27 3:55PM EDT | 113.00 | 1.01 | 1.08 | 1.35 | 0.00 | - | 7 | 8 | 199.51% |
| MMM240503C00114000 | 2024-03-28 2:07PM EDT | 114.00 | 1.03 | 0.89 | 1.15 | +0.38 | +58.46% | 4 | 5 | 195.51% |
| MMM240503C00115000 | 2024-03-28 12:26PM EDT | 115.00 | 0.74 | 0.72 | 0.95 | +0.14 | +23.33% | 11 | 5 | 190.82% |
| MMM240503C00116000 | 2024-03-28 2:07PM EDT | 116.00 | 0.73 | 0.59 | 0.87 | +0.18 | +32.73% | 4 | 1 | 190.23% |
| MMM240503C00117000 | 2024-03-26 10:35AM EDT | 117.00 | 0.44 | 0.46 | 0.74 | 0.00 | - | 2 | 2 | 186.82% |
| MMM240503C00118000 | 2024-03-28 10:21AM EDT | 118.00 | 0.41 | 0.40 | 1.64 | -0.22 | -34.92% | 24 | 1 | 222.85% |
| MMM240503C00120000 | 2024-03-22 1:38PM EDT | 120.00 | 0.73 | 0.19 | 0.35 | 0.00 | - | 1 | 1 | 171.68% |
| MMM240503C00121000 | 2024-03-21 10:13AM EDT | 121.00 | 0.60 | 0.18 | 0.43 | 0.00 | - | - | 1 | 181.25% |
| MMM240503C00125000 | 2024-03-28 2:41PM EDT | 125.00 | 0.15 | 0.04 | 0.96 | +0.15 | - | 3 | 0 | 223.63% |
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 | 0.00 | - | 3 | 11 | 121.88% |
| MMM240503P00076000 | 2024-04-29 9:30AM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 125.00% |
| MMM240503P00077000 | 2024-04-30 1:58PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 41 | 118.75% |
| MMM240503P00078000 | 2024-04-22 9:39AM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 16 | 112.50% |
| MMM240503P00079000 | 2024-04-30 3:51PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 107 | 106.25% |
| MMM240503P00080000 | 2024-05-02 10:14AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 342 | 106.25% |
| MMM240503P00081000 | 2024-05-01 2:30PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 103 | 394 | 99.22% |
| MMM240503P00082000 | 2024-05-02 10:55AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 583 | 81.25% |
| MMM240503P00083000 | 2024-05-02 1:08PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 211 | 87.50% |
| MMM240503P00084000 | 2024-05-02 12:44PM EDT | 84.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 287 | 81.25% |
| MMM240503P00085000 | 2024-05-02 11:49AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 19 | 664 | 75.00% |
| MMM240503P00086000 | 2024-05-02 2:26PM EDT | 86.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 289 | 69.53% |
| MMM240503P00087000 | 2024-05-02 9:37AM EDT | 87.00 | 0.18 | 0.00 | 0.18 | +0.16 | +800.00% | 2 | 3,169 | 83.98% |
| MMM240503P00087500 | 2024-05-02 10:27AM EDT | 87.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 66 | 337 | 64.84% |
| MMM240503P00088000 | 2024-05-02 12:52PM EDT | 88.00 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 32 | 1,141 | 66.41% |
| MMM240503P00088500 | 2024-05-02 11:10AM EDT | 88.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 2 | 107 | 60.55% |
| MMM240503P00089000 | 2024-05-02 11:30AM EDT | 89.00 | 0.05 | 0.01 | 0.11 | +0.02 | +66.67% | 32 | 3,579 | 64.45% |
| MMM240503P00089500 | 2024-05-02 2:14PM EDT | 89.50 | 0.08 | 0.00 | 0.05 | +0.05 | +166.67% | 3 | 88 | 52.73% |
| MMM240503P00090000 | 2024-05-02 2:10PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 26 | 580 | 53.52% |
| MMM240503P00090500 | 2024-05-01 12:13PM EDT | 90.50 | 0.05 | 0.01 | 0.58 | 0.00 | - | 1 | 104 | 77.93% |
| MMM240503P00091000 | 2024-05-02 10:54AM EDT | 91.00 | 0.12 | 0.00 | 0.12 | +0.09 | +300.00% | 1 | 339 | 50.39% |
| MMM240503P00091500 | 2024-05-02 1:49PM EDT | 91.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 6 | 241 | 43.36% |
| MMM240503P00092000 | 2024-05-02 1:30PM EDT | 92.00 | 0.05 | 0.02 | 0.10 | +0.03 | +150.00% | 12 | 2,901 | 48.44% |
| MMM240503P00092500 | 2024-05-02 2:05PM EDT | 92.50 | 0.05 | 0.02 | 0.16 | -0.14 | -73.68% | 2 | 234 | 50.00% |
| MMM240503P00093000 | 2024-05-02 11:05AM EDT | 93.00 | 0.04 | 0.04 | 0.09 | -0.03 | -42.86% | 1 | 296 | 39.65% |
| MMM240503P00093500 | 2024-05-02 1:22PM EDT | 93.50 | 0.07 | 0.04 | 0.11 | -0.05 | -41.67% | 2,502 | 2,504 | 37.50% |
| MMM240503P00094000 | 2024-05-02 12:48PM EDT | 94.00 | 0.07 | 0.06 | 0.13 | -0.01 | -12.50% | 8 | 167 | 35.16% |
| MMM240503P00094500 | 2024-05-02 10:48AM EDT | 94.50 | 0.12 | 0.09 | 0.17 | +0.03 | +33.33% | 4 | 130 | 33.50% |
| MMM240503P00095000 | 2024-05-02 1:51PM EDT | 95.00 | 0.15 | 0.16 | 0.24 | +0.03 | +25.00% | 72 | 1,152 | 32.72% |
| MMM240503P00096000 | 2024-03-28 1:46PM EDT | 96.00 | 0.54 | 0.43 | 0.67 | -0.44 | -44.90% | 6 | 41 | 39.36% |
| MMM240503P00097000 | 2024-03-28 10:21AM EDT | 97.00 | 0.79 | 0.56 | 0.74 | -0.18 | -18.56% | 2 | 10 | 26.86% |
| 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 | 2024-05-02 11:07AM EDT | 102.00 | 4.43 | 3.65 | 6.45 | +1.66 | +59.93% | 1 | 52 | 116.70% |
| 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 | 21.70 | 23.35 | 0.00 | - | - | 0 | 187.50% |
© 2024 Yahoo. Todos los derechos reservados.