香港股市 已收市

3M Company (MMM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
90.30-1.00 (-1.10%)
市場開市。 截至 11:10AM EDT。
價內期權
認購期權範圍2024年4月19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
MMM240419C000500002024-02-14 4:52PM EDT50.0042.5053.0057.600.00-201,158.79%
MMM240419C000550002024-02-14 4:27PM EDT55.0037.7048.2052.200.00-801,030.47%
MMM240419C000650002024-02-14 4:27PM EDT65.0027.7038.3042.250.00-60823.34%
MMM240419C000700002024-03-13 3:01PM EDT70.0033.1535.4537.500.00-1214772.17%
MMM240419C000750002024-04-04 1:07PM EDT75.0017.6514.5015.900.00-55140.82%
MMM240419C000800002024-04-09 10:54AM EDT80.0012.2010.0010.750.00-445863.28%
MMM240419C000850002024-04-08 11:30AM EDT85.007.595.205.650.00-245653.52%
MMM240419C000870002024-04-15 12:40PM EDT87.004.553.454.150.00-21156.74%
MMM240419C000880002024-04-16 9:49AM EDT88.002.922.632.87-0.26-8.18%37338.57%
MMM240419C000885002024-04-15 10:41AM EDT88.503.452.312.430.00-1935.94%
MMM240419C000890002024-04-15 10:40AM EDT89.002.991.912.050.00-33434.67%
MMM240419C000895002024-04-16 9:30AM EDT89.502.401.551.63-0.02-0.83%18431.64%
MMM240419C000900002024-04-16 9:49AM EDT90.001.421.211.27-0.28-16.47%28329.59%
MMM240419C000905002024-04-16 10:34AM EDT90.500.940.991.03-0.67-41.61%122529.83%
MMM240419C000910002024-04-16 10:02AM EDT91.000.790.720.77-0.40-33.61%320728.61%
MMM240419C000915002024-04-16 10:48AM EDT91.500.570.550.60-0.25-30.49%59428.91%
MMM240419C000920002024-04-16 10:32AM EDT92.000.370.400.43-0.46-55.42%81,36128.17%
MMM240419C000925002024-04-16 9:54AM EDT92.500.350.260.29-0.23-39.66%1471227.25%
MMM240419C000930002024-04-16 10:03AM EDT93.000.200.180.22-0.18-47.37%1722827.93%
MMM240419C000935002024-04-16 10:43AM EDT93.500.140.120.16-0.21-60.00%1434128.32%
MMM240419C000940002024-04-16 9:49AM EDT94.000.120.080.11-0.12-50.00%248528.32%
MMM240419C000945002024-04-16 9:52AM EDT94.500.080.050.08-0.05-38.46%726428.71%
MMM240419C000950002024-04-16 10:32AM EDT95.000.050.030.05-0.07-58.33%205,11328.52%
MMM240419C000955002024-04-16 10:43AM EDT95.500.050.020.06-0.02-28.57%318931.84%
MMM240419C000960002024-04-15 3:57PM EDT96.000.060.010.110.00-105438.87%
MMM240419C000965002024-04-15 12:44PM EDT96.500.030.020.290.00-45652.83%
MMM240419C000970002024-04-16 9:53AM EDT97.000.020.010.030.00-12434.38%
MMM240419C000975002024-04-15 3:37PM EDT97.500.010.000.360.00-12151.76%
MMM240419C000980002024-04-15 2:01PM EDT98.000.010.000.430.00-5856.74%
MMM240419C000990002024-04-15 10:02AM EDT99.000.010.000.700.00-42070.22%
MMM240419C001000002024-04-16 10:48AM EDT100.000.010.000.02-0.03-75.00%233343.75%
MMM240419C001010002024-03-28 9:50AM EDT101.005.255.006.15+0.76+16.93%331252.10%
MMM240419C001020002024-03-28 11:27AM EDT102.004.654.655.30+1.35+40.91%3619243.16%
MMM240419C001030002024-04-12 10:12AM EDT103.000.030.000.750.00-4003592.58%
MMM240419C001040002024-03-28 3:58PM EDT104.003.703.503.80+1.12+43.41%161,107219.39%
MMM240419C001050002024-04-15 3:49PM EDT105.000.030.000.010.00-312853.13%
MMM240419C001060002024-03-28 3:58PM EDT106.002.452.412.57+0.58+31.02%61752196.14%
MMM240419C001070002024-03-28 3:56PM EDT107.001.951.822.08+0.63+47.73%122510183.50%
MMM240419C001080002024-03-28 2:51PM EDT108.001.471.401.63+0.34+30.09%26351172.85%
MMM240419C001090002024-03-28 3:51PM EDT109.001.150.971.44+0.29+33.72%511,236165.33%
MMM240419C001100002024-04-03 3:52PM EDT110.000.100.000.750.00-39512125.00%
MMM240419C001110002024-03-28 3:13PM EDT111.000.680.650.75+0.19+38.78%11137150.39%
MMM240419C001120002024-03-28 2:13PM EDT112.000.500.300.56+0.18+56.25%6476137.70%
MMM240419C001130002024-03-28 3:13PM EDT113.000.370.350.42+0.13+54.17%4206138.48%
MMM240419C001140002024-03-28 12:28PM EDT114.000.230.250.38+0.03+15.00%3447136.72%
MMM240419C001150002024-03-28 3:01PM EDT115.000.210.180.22+0.06+40.00%811,024128.91%
MMM240419C001160002024-03-28 2:36PM EDT116.000.140.130.19-0.01-6.67%235127.34%
MMM240419C001170002024-03-26 11:34AM EDT117.000.070.080.160.00-4045125.00%
MMM240419C001180002024-03-25 2:49PM EDT118.000.140.040.440.00-241144.53%
MMM240419C001190002024-03-22 10:33AM EDT119.000.230.030.490.00-27150.20%
MMM240419C001200002024-03-28 11:00AM EDT120.000.020.020.15-0.06-75.00%131,117128.13%
MMM240419C001250002024-03-28 3:26PM EDT125.000.060.000.13-0.01-14.29%10926138.28%
MMM240419C001300002024-03-27 10:05AM EDT130.000.040.010.070.00-8344142.97%
MMM240419C001350002024-03-28 10:40AM EDT135.000.030.000.50+0.02+200.00%1190201.17%
MMM240419C001400002024-02-26 10:30AM EDT140.000.040.000.000.00-101950.00%
MMM240419C001450002024-03-27 3:23PM EDT145.000.020.000.150.00-1193193.36%
MMM240419C001500002024-03-04 3:58PM EDT150.000.020.000.500.00-315242.58%
MMM240419C001550002024-02-23 1:05PM EDT155.000.010.000.500.00-27255.08%
MMM240419C001600002023-10-25 11:19AM EDT160.000.010.000.500.00--0267.19%
認沽盤範圍2024年4月19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
MMM240419P000450002024-01-30 10:45AM EDT45.000.220.000.000.00-1350.00%
MMM240419P000500002024-01-22 11:49AM EDT50.000.020.000.260.00-2100271.88%
MMM240419P000550002024-01-25 1:51PM EDT55.000.010.000.040.00-20319182.81%
MMM240419P000600002024-01-25 12:55PM EDT60.000.010.000.050.00-5126156.25%
MMM240419P000650002024-03-26 11:46AM EDT65.000.070.000.700.00-349194.53%
MMM240419P000700002024-03-27 1:14PM EDT70.000.050.010.100.00-1459113.67%
MMM240419P000750002024-04-11 3:19PM EDT75.000.040.000.100.00-2285.16%
MMM240419P000790002024-04-10 3:23PM EDT79.000.030.000.100.00--8164.45%
MMM240419P000800002024-04-15 9:30AM EDT80.000.040.000.100.00-12958.98%
MMM240419P000810002024-04-12 3:51PM EDT81.000.040.000.950.00-1,60834888.87%
MMM240419P000820002024-04-15 1:37PM EDT82.000.010.000.750.00-20135875.98%
MMM240419P000840002024-04-16 9:59AM EDT84.000.040.010.22-0.28-87.50%93153.13%
MMM240419P000850002024-04-15 2:55PM EDT85.000.060.040.090.00-3015437.31%
MMM240419P000860002024-04-15 1:28PM EDT86.000.110.080.120.00-229233.79%
MMM240419P000870002024-04-15 1:28PM EDT87.000.170.140.18+0.03+21.43%27131.06%
MMM240419P000875002024-04-15 2:51PM EDT87.500.190.210.25-0.02-9.52%16730.86%
MMM240419P000880002024-04-15 3:57PM EDT88.000.300.280.32+0.11+57.89%16129.88%
MMM240419P000885002024-04-15 12:58PM EDT88.500.210.370.410.00-56828.91%
MMM240419P000890002024-04-16 10:53AM EDT89.000.500.450.50+0.17+51.52%3029027.25%
MMM240419P000895002024-04-16 10:35AM EDT89.500.700.630.68+0.20+40.00%329627.44%
MMM240419P000900002024-04-16 10:42AM EDT90.000.870.790.86+0.15+20.83%2011,68226.66%
MMM240419P000905002024-04-16 10:18AM EDT90.501.070.991.04+0.29+37.18%638724.81%
MMM240419P000910002024-04-16 10:50AM EDT91.001.371.321.40+0.35+34.31%830426.71%
MMM240419P000915002024-04-16 10:29AM EDT91.501.591.591.66+0.38+31.40%129024.81%
MMM240419P000920002024-04-16 9:51AM EDT92.001.851.842.05+0.19+11.45%524825.59%
MMM240419P000925002024-04-16 10:18AM EDT92.502.292.112.57+0.89+63.57%114730.18%
MMM240419P000930002024-04-15 2:51PM EDT93.002.482.462.890.00-1627226.56%
MMM240419P000935002024-04-15 3:44PM EDT93.502.602.883.300.00-413324.81%
MMM240419P000940002024-04-12 3:31PM EDT94.003.133.303.800.00-144327.64%
MMM240419P000945002024-04-04 11:30AM EDT94.502.422.864.600.00-262145.51%
MMM240419P000950002024-04-11 9:30AM EDT95.002.304.405.000.00-122244.43%
MMM240419P000955002024-04-12 10:38AM EDT95.503.804.755.600.00-1552.05%
MMM240419P000960002024-03-28 1:58PM EDT96.000.150.120.22-0.22-59.46%3600.00%
MMM240419P000970002024-03-28 11:37AM EDT97.000.230.160.21-0.13-36.11%4580.00%
MMM240419P000980002024-03-28 9:30AM EDT98.000.350.220.34-0.10-22.22%101300.00%
MMM240419P000990002024-04-04 10:08AM EDT99.005.508.359.150.00-6075.49%
MMM240419P001000002024-04-02 9:35AM EDT100.007.199.2510.100.00-98178.42%
MMM240419P001010002024-03-28 3:55PM EDT101.000.570.420.79-0.30-34.48%8870.00%
MMM240419P001020002024-03-28 3:00PM EDT102.000.770.670.81-0.53-40.77%181900.00%
MMM240419P001030002024-03-28 3:32PM EDT103.001.010.931.01-0.68-40.24%172570.00%
MMM240419P001040002024-03-28 3:54PM EDT104.001.271.201.49-0.83-39.52%81630.00%
MMM240419P001050002024-03-28 3:59PM EDT105.001.601.531.70-1.06-39.85%1721,9940.00%
MMM240419P001060002024-03-28 3:44PM EDT106.002.101.982.22-1.15-35.38%202640.00%
MMM240419P001070002024-03-28 3:24PM EDT107.002.602.462.81-2.22-46.06%713310.00%
MMM240419P001080002024-03-26 3:04PM EDT108.005.253.003.200.00-222970.00%
MMM240419P001090002024-03-27 10:25AM EDT109.005.423.653.850.00-52160.00%
MMM240419P001100002024-03-28 11:21AM EDT110.005.074.404.60-1.09-17.69%2730.00%
MMM240419P001110002024-03-18 10:06AM EDT111.006.154.805.450.00--50.00%
MMM240419P001120002024-03-21 10:19AM EDT112.004.505.656.350.00--00.00%
MMM240419P001130002024-03-20 2:50PM EDT113.005.856.607.600.00--00.00%
MMM240419P001140002024-03-20 2:50PM EDT114.006.657.658.450.00--00.00%
MMM240419P001150002024-02-21 4:01PM EDT115.0023.457.708.450.00-1,18500.00%
MMM240419P001200002024-02-21 4:01PM EDT120.0027.6012.6014.150.00-24500.00%
MMM240419P001250002024-02-05 11:33AM EDT125.0032.8530.4533.700.00-4000.00%
MMM240419P001300002024-02-07 11:22AM EDT130.0037.5034.0037.900.00-100.00%
MMM240419P001350002023-12-26 11:50AM EDT135.0028.1038.1041.550.00--10.00%
MMM240419P001500002023-11-30 2:51PM EDT150.0051.1539.6541.700.00-100.00%