3M Company (MMM)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:04PM EDT
收市後：
認購期權範圍2022年9月30日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220930C00080000 | 2022-09-13 9:58AM EDT | 80.00 | 44.25 | 32.70 | 33.45 | 0.00 | - | 1 | 1 | 125.00% |
| MMM220930C00101000 | 2022-09-21 3:10PM EDT | 101.00 | 15.30 | 11.95 | 12.50 | +15.30 | - | - | 1 | 58.40% |
| MMM220930C00103000 | 2022-09-23 2:25PM EDT | 103.00 | 9.35 | 9.90 | 10.60 | +9.35 | - | 1 | 1 | 51.47% |
| MMM220930C00105000 | 2022-09-23 2:25PM EDT | 105.00 | 7.50 | 7.95 | 8.75 | -4.38 | -36.87% | 1 | 5 | 59.96% |
| MMM220930C00107000 | 2022-09-23 11:06AM EDT | 107.00 | 6.65 | 6.40 | 6.95 | +6.65 | - | 5 | 0 | 54.59% |
| MMM220930C00108000 | 2022-09-23 11:06AM EDT | 108.00 | 5.80 | 5.50 | 6.00 | +5.80 | - | 5 | 0 | 50.15% |
| MMM220930C00110000 | 2022-09-23 3:39PM EDT | 110.00 | 4.05 | 4.00 | 4.35 | +4.05 | - | 6 | 1 | 45.31% |
| MMM220930C00111000 | 2022-09-23 3:00PM EDT | 111.00 | 2.71 | 3.25 | 3.65 | +2.71 | - | 10 | 1 | 44.19% |
| MMM220930C00112000 | 2022-09-23 3:36PM EDT | 112.00 | 2.56 | 2.71 | 2.89 | +2.56 | - | 26 | 4 | 41.07% |
| MMM220930C00113000 | 2022-09-23 3:48PM EDT | 113.00 | 2.11 | 2.12 | 2.29 | -2.69 | -56.04% | 153 | 1 | 39.70% |
| MMM220930C00114000 | 2022-09-23 3:59PM EDT | 114.00 | 1.65 | 1.49 | 1.80 | -0.99 | -37.50% | 116 | 19 | 39.09% |
| MMM220930C00115000 | 2022-09-23 3:53PM EDT | 115.00 | 1.20 | 1.12 | 1.37 | -0.70 | -36.84% | 95 | 292 | 38.28% |
| MMM220930C00116000 | 2022-09-23 3:51PM EDT | 116.00 | 0.88 | 0.80 | 1.02 | -0.42 | -32.31% | 121 | 244 | 37.67% |
| MMM220930C00117000 | 2022-09-23 3:47PM EDT | 117.00 | 0.61 | 0.55 | 0.74 | -0.57 | -48.31% | 61 | 751 | 37.13% |
| MMM220930C00118000 | 2022-09-23 3:53PM EDT | 118.00 | 0.41 | 0.39 | 0.48 | -0.33 | -44.59% | 74 | 59 | 35.55% |
| MMM220930C00119000 | 2022-09-23 3:53PM EDT | 119.00 | 0.29 | 0.26 | 0.34 | -0.34 | -53.97% | 58 | 39 | 35.65% |
| MMM220930C00120000 | 2022-09-23 3:50PM EDT | 120.00 | 0.21 | 0.18 | 0.24 | -0.21 | -50.00% | 81 | 269 | 35.94% |
| MMM220930C00121000 | 2022-09-23 2:41PM EDT | 121.00 | 0.13 | 0.11 | 0.17 | -0.18 | -58.06% | 18 | 115 | 36.33% |
| MMM220930C00122000 | 2022-09-23 3:42PM EDT | 122.00 | 0.12 | 0.09 | 0.12 | -0.12 | -50.00% | 10 | 59 | 36.72% |
| MMM220930C00123000 | 2022-09-23 3:03PM EDT | 123.00 | 0.07 | 0.06 | 0.13 | -0.08 | -53.33% | 8 | 77 | 40.43% |
| MMM220930C00124000 | 2022-09-22 12:40PM EDT | 124.00 | 0.15 | 0.05 | 0.14 | 0.00 | - | 10 | 54 | 44.14% |
| MMM220930C00125000 | 2022-09-23 2:11PM EDT | 125.00 | 0.06 | 0.04 | 0.09 | -0.03 | -33.33% | 11 | 161 | 43.36% |
| MMM220930C00126000 | 2022-09-23 2:09PM EDT | 126.00 | 0.04 | 0.03 | 0.13 | -0.05 | -55.56% | 6 | 269 | 49.32% |
| MMM220930C00127000 | 2022-09-23 3:57PM EDT | 127.00 | 0.03 | 0.03 | 0.13 | -0.04 | -57.14% | 3 | 43 | 52.15% |
| MMM220930C00128000 | 2022-09-23 2:10PM EDT | 128.00 | 0.04 | 0.01 | 0.11 | -0.05 | -55.56% | 6 | 10 | 53.32% |
| MMM220930C00129000 | 2022-09-23 1:00PM EDT | 129.00 | 0.04 | 0.02 | 0.12 | -0.02 | -33.33% | 1 | 16 | 51.95% |
| MMM220930C00130000 | 2022-09-22 12:57PM EDT | 130.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 15 | 231 | 53.13% |
| MMM220930C00131000 | 2022-09-23 12:38PM EDT | 131.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1 | 128 | 50.39% |
| MMM220930C00132000 | 2022-09-23 1:53PM EDT | 132.00 | 0.04 | 0.02 | 0.12 | -0.01 | -20.00% | 1 | 23 | 59.38% |
| MMM220930C00133000 | 2022-09-20 11:15AM EDT | 133.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 3 | 16 | 60.94% |
| MMM220930C00134000 | 2022-09-23 1:55PM EDT | 134.00 | 0.03 | 0.01 | 0.11 | -0.47 | -94.00% | 6 | 19 | 62.70% |
| MMM220930C00135000 | 2022-09-20 9:36AM EDT | 135.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 50 | 57.81% |
| MMM220930C00136000 | 2022-09-19 2:43PM EDT | 136.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 7 | 7 | 65.63% |
| MMM220930C00137000 | 2022-09-22 1:40PM EDT | 137.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 25 | 70.31% |
| MMM220930C00138000 | 2022-09-23 2:40PM EDT | 138.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 91 | 71.68% |
| MMM220930C00139000 | 2022-09-19 12:47PM EDT | 139.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 20 | 80.86% |
| MMM220930C00140000 | 2022-09-22 3:03PM EDT | 140.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 2 | 51 | 76.17% |
| MMM220930C00141000 | 2022-09-22 2:16PM EDT | 141.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 22 | 34 | 78.13% |
| MMM220930C00142000 | 2022-09-07 10:42AM EDT | 142.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 84.38% |
| MMM220930C00144000 | 2022-09-22 11:05AM EDT | 144.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 49 | 54 | 84.38% |
| MMM220930C00145000 | 2022-09-22 3:03PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 41 | 70.31% |
| MMM220930C00146000 | 2022-09-22 3:00PM EDT | 146.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 20 | 71.88% |
| MMM220930C00147000 | 2022-09-09 10:32AM EDT | 147.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 4 | 56 | 73.44% |
| MMM220930C00148000 | 2022-09-22 2:17PM EDT | 148.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 90.23% |
| MMM220930C00149000 | 2022-09-20 9:35AM EDT | 149.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 95.31% |
| MMM220930C00150000 | 2022-09-20 9:35AM EDT | 150.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 78.91% |
| MMM220930C00152500 | 2022-09-22 1:40PM EDT | 152.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 30 | 45 | 105.86% |
| MMM220930C00155000 | 2022-09-23 1:52PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 99 | 87.50% |
| MMM220930C00157500 | 2022-09-06 1:02PM EDT | 157.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 14 | 16 | 107.81% |
| MMM220930C00160000 | 2022-09-19 10:18AM EDT | 160.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 6 | 110.94% |
| MMM220930C00162500 | 2022-09-19 11:20AM EDT | 162.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 10 | 114.84% |
| MMM220930C00165000 | 2022-09-21 9:32AM EDT | 165.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 8 | 119.53% |
| MMM220930C00170000 | 2022-09-23 11:38AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 396 | 109.38% |
| MMM220930C00175000 | 2022-09-16 1:10PM EDT | 175.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 56 | 135.16% |
| MMM220930C00180000 | 2022-09-16 12:58PM EDT | 180.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 210 | 144.53% |
| MMM220930C00185000 | 2022-09-14 3:19PM EDT | 185.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 32 | 33 | 129.69% |
| MMM220930C00200000 | 2022-09-16 12:00PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 524 | 153.13% |
認沽盤範圍2022年9月30日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220930P00080000 | 2022-09-23 3:35PM EDT | 80.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 21 | 512 | 109.38% |
| MMM220930P00085000 | 2022-09-21 3:31PM EDT | 85.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 126.17% |
| MMM220930P00090000 | 2022-09-06 1:51PM EDT | 90.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 1 | 104.69% |
| MMM220930P00095000 | 2022-09-15 3:07PM EDT | 95.00 | 0.23 | 0.00 | 0.12 | 0.00 | - | 1 | 506 | 65.23% |
| MMM220930P00100000 | 2022-09-23 3:40PM EDT | 100.00 | 0.12 | 0.06 | 0.17 | +0.01 | +9.09% | 86 | 1,864 | 54.00% |
| MMM220930P00101000 | 2022-09-22 9:55AM EDT | 101.00 | 0.09 | 0.06 | 0.36 | +0.09 | - | - | 1 | 56.93% |
| MMM220930P00103000 | 2022-09-23 3:59PM EDT | 103.00 | 0.22 | 0.22 | 0.26 | +0.22 | - | 3 | 0 | 50.49% |
| MMM220930P00104000 | 2022-09-20 1:08PM EDT | 104.00 | 0.21 | 0.26 | 0.36 | +0.21 | - | - | 3 | 51.56% |
| MMM220930P00105000 | 2022-09-23 3:58PM EDT | 105.00 | 0.33 | 0.31 | 0.38 | +0.08 | +32.00% | 55 | 694 | 47.90% |
| MMM220930P00106000 | 2022-09-23 2:51PM EDT | 106.00 | 0.55 | 0.35 | 0.47 | +0.55 | - | 2 | 13 | 46.39% |
| MMM220930P00107000 | 2022-09-23 2:49PM EDT | 107.00 | 0.72 | 0.49 | 0.58 | +0.72 | - | 2 | 4 | 44.82% |
| MMM220930P00108000 | 2022-09-23 3:49PM EDT | 108.00 | 0.70 | 0.61 | 0.73 | +0.70 | - | 9 | 85 | 43.56% |
| MMM220930P00109000 | 2022-09-23 3:42PM EDT | 109.00 | 0.85 | 0.78 | 1.14 | +0.85 | - | 15 | 171 | 47.12% |
| MMM220930P00110000 | 2022-09-23 2:43PM EDT | 110.00 | 1.41 | 0.98 | 1.08 | +0.68 | +93.15% | 28 | 218 | 39.80% |
| MMM220930P00111000 | 2022-09-23 2:32PM EDT | 111.00 | 1.83 | 1.25 | 1.46 | +0.85 | +86.73% | 13 | 367 | 40.53% |
| MMM220930P00112000 | 2022-09-23 2:33PM EDT | 112.00 | 2.25 | 1.57 | 1.72 | +1.10 | +95.65% | 20 | 77 | 37.89% |
| MMM220930P00113000 | 2022-09-23 3:58PM EDT | 113.00 | 2.13 | 1.98 | 2.13 | +0.18 | +9.23% | 77 | 22 | 36.77% |
| MMM220930P00114000 | 2022-09-23 3:01PM EDT | 114.00 | 3.32 | 2.43 | 2.86 | +1.55 | +87.57% | 21 | 264 | 39.97% |
| MMM220930P00115000 | 2022-09-23 3:44PM EDT | 115.00 | 3.15 | 3.00 | 3.25 | +0.46 | +17.10% | 68 | 195 | 35.89% |
| MMM220930P00116000 | 2022-09-23 3:30PM EDT | 116.00 | 3.95 | 3.65 | 4.00 | +0.95 | +31.67% | 9 | 947 | 37.09% |
| MMM220930P00117000 | 2022-09-23 3:29PM EDT | 117.00 | 4.86 | 4.35 | 4.70 | +1.03 | +26.89% | 9 | 66 | 36.04% |
| MMM220930P00118000 | 2022-09-23 3:55PM EDT | 118.00 | 5.30 | 5.15 | 5.55 | +0.65 | +13.98% | 3 | 27 | 37.11% |
| MMM220930P00119000 | 2022-09-23 2:36PM EDT | 119.00 | 7.30 | 5.95 | 6.40 | +2.56 | +54.01% | 6 | 24 | 37.21% |
| MMM220930P00120000 | 2022-09-23 3:46PM EDT | 120.00 | 7.13 | 6.85 | 7.40 | +1.46 | +25.75% | 9 | 272 | 41.21% |
| MMM220930P00121000 | 2022-09-23 11:16AM EDT | 121.00 | 7.79 | 7.85 | 8.25 | +0.49 | +6.71% | 1 | 30 | 39.45% |
| MMM220930P00122000 | 2022-09-23 2:48PM EDT | 122.00 | 10.00 | 8.80 | 9.40 | +2.95 | +41.84% | 2 | 14 | 48.83% |
| MMM220930P00123000 | 2022-09-23 12:04PM EDT | 123.00 | 10.00 | 9.75 | 10.35 | +2.85 | +39.86% | 1 | 7 | 50.54% |
| MMM220930P00124000 | 2022-09-23 2:49PM EDT | 124.00 | 12.12 | 10.75 | 11.30 | +2.52 | +26.25% | 3 | 15 | 51.86% |
| MMM220930P00125000 | 2022-09-23 3:26PM EDT | 125.00 | 12.55 | 11.70 | 12.25 | +2.29 | +22.32% | 3 | 366 | 52.83% |
| MMM220930P00126000 | 2022-09-23 3:34PM EDT | 126.00 | 13.13 | 12.75 | 13.25 | +3.43 | +35.36% | 2 | 5 | 55.96% |
| MMM220930P00127000 | 2022-09-20 2:52PM EDT | 127.00 | 11.52 | 13.75 | 14.40 | +11.52 | - | - | 4 | 66.11% |
| MMM220930P00129000 | 2022-09-16 10:12AM EDT | 129.00 | 12.05 | 15.75 | 16.35 | 0.00 | - | - | 1 | 70.26% |
| MMM220930P00130000 | 2022-09-23 11:24AM EDT | 130.00 | 16.43 | 16.75 | 17.35 | +0.83 | +5.32% | 1 | 22 | 50.00% |
| MMM220930P00131000 | 2022-09-19 10:50AM EDT | 131.00 | 14.50 | 17.75 | 18.35 | 0.00 | - | 1 | 0 | 52.34% |
| MMM220930P00132000 | 2022-09-16 10:45AM EDT | 132.00 | 15.39 | 18.75 | 19.30 | 0.00 | - | 4 | 4 | 76.66% |
| MMM220930P00133000 | 2022-09-16 10:58AM EDT | 133.00 | 16.90 | 19.75 | 20.30 | 0.00 | - | 1 | 0 | 50.78% |
| MMM220930P00134000 | 2022-09-06 12:08PM EDT | 134.00 | 15.48 | 20.75 | 21.50 | 0.00 | - | 1 | 0 | 69.34% |
| MMM220930P00135000 | 2022-09-19 11:50AM EDT | 135.00 | 19.32 | 21.70 | 22.35 | 0.00 | - | 3 | 1 | 54.69% |
| MMM220930P00136000 | 2022-08-29 10:02AM EDT | 136.00 | 11.19 | 22.70 | 23.30 | 0.00 | - | 1 | 4 | 87.79% |
| MMM220930P00137000 | 2022-08-15 10:49AM EDT | 137.00 | 1.19 | 18.05 | 18.65 | 0.00 | - | - | 2 | 0.00% |
| MMM220930P00138000 | 2022-08-29 10:55AM EDT | 138.00 | 13.77 | 24.75 | 25.30 | 0.00 | - | 2 | 0 | 60.16% |
| MMM220930P00139000 | 2022-09-20 11:59AM EDT | 139.00 | 22.83 | 25.70 | 26.40 | 0.00 | - | 1 | 22 | 69.92% |
| MMM220930P00140000 | 2022-09-02 1:45PM EDT | 140.00 | 18.25 | 26.70 | 27.40 | 0.00 | - | 3 | 0 | 71.88% |
| MMM220930P00141000 | 2022-09-16 10:35AM EDT | 141.00 | 23.80 | 27.70 | 28.40 | 0.00 | - | 2 | 2 | 74.22% |
| MMM220930P00142000 | 2022-09-23 11:04AM EDT | 142.00 | 28.82 | 28.70 | 29.35 | +0.97 | +3.48% | 2 | 4 | 67.97% |
| MMM220930P00143000 | 2022-09-09 11:33AM EDT | 143.00 | 21.00 | 29.65 | 30.35 | 0.00 | - | 2 | 0 | 109.28% |
| MMM220930P00144000 | 2022-08-31 9:54AM EDT | 144.00 | 19.00 | 30.65 | 31.70 | 0.00 | - | 1 | 6 | 98.24% |
| MMM220930P00145000 | 2022-08-30 11:23AM EDT | 145.00 | 21.24 | 31.70 | 32.45 | 0.00 | - | 2 | 6 | 87.50% |
| MMM220930P00146000 | 2022-08-31 10:36AM EDT | 146.00 | 21.69 | 32.65 | 33.45 | 0.00 | - | 1 | 0 | 83.98% |
| MMM220930P00147000 | 2022-09-23 11:47AM EDT | 147.00 | 33.86 | 33.65 | 34.35 | +7.58 | +28.84% | 1 | 0 | 119.14% |
| MMM220930P00148000 | 2022-09-22 9:56AM EDT | 148.00 | 34.08 | 34.65 | 35.50 | 0.00 | - | 1 | 0 | 93.36% |
| MMM220930P00149000 | 2022-08-16 9:40AM EDT | 149.00 | 4.86 | 29.45 | 32.45 | 0.00 | - | 2 | 0 | 0.00% |
| MMM220930P00150000 | 2022-08-31 10:48AM EDT | 150.00 | 25.63 | 36.60 | 37.55 | 0.00 | - | 1 | 1 | 97.27% |
| MMM220930P00152500 | 2022-08-16 9:40AM EDT | 152.50 | 7.19 | 33.30 | 35.70 | 0.00 | - | 2 | 0 | 0.00% |
| MMM220930P00155000 | 2022-09-07 3:08PM EDT | 155.00 | 34.20 | 41.65 | 42.35 | 0.00 | - | 8 | 0 | 137.70% |
| MMM220930P00160000 | 2022-09-09 10:07AM EDT | 160.00 | 38.40 | 46.65 | 47.40 | 0.00 | - | 1 | 0 | 98.44% |
