香港股市 將在 4 小時 32 分鐘 開市

3M Company (MMM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
112.99-1.15 (-1.01%)
收市價: 04:04PM EDT
113.20 +0.21 (+0.19%)
收市後: 07:59PM EDT
價內期權
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
MMM220930C000800002022-09-13 9:58AM EDT80.0044.2532.7033.450.00-11125.00%
MMM220930C001010002022-09-21 3:10PM EDT101.0015.3011.9512.50+15.30--158.40%
MMM220930C001030002022-09-23 2:25PM EDT103.009.359.9010.60+9.35-1151.47%
MMM220930C001050002022-09-23 2:25PM EDT105.007.507.958.75-4.38-36.87%1559.96%
MMM220930C001070002022-09-23 11:06AM EDT107.006.656.406.95+6.65-5054.59%
MMM220930C001080002022-09-23 11:06AM EDT108.005.805.506.00+5.80-5050.15%
MMM220930C001100002022-09-23 3:39PM EDT110.004.054.004.35+4.05-6145.31%
MMM220930C001110002022-09-23 3:00PM EDT111.002.713.253.65+2.71-10144.19%
MMM220930C001120002022-09-23 3:36PM EDT112.002.562.712.89+2.56-26441.07%
MMM220930C001130002022-09-23 3:48PM EDT113.002.112.122.29-2.69-56.04%153139.70%
MMM220930C001140002022-09-23 3:59PM EDT114.001.651.491.80-0.99-37.50%1161939.09%
MMM220930C001150002022-09-23 3:53PM EDT115.001.201.121.37-0.70-36.84%9529238.28%
MMM220930C001160002022-09-23 3:51PM EDT116.000.880.801.02-0.42-32.31%12124437.67%
MMM220930C001170002022-09-23 3:47PM EDT117.000.610.550.74-0.57-48.31%6175137.13%
MMM220930C001180002022-09-23 3:53PM EDT118.000.410.390.48-0.33-44.59%745935.55%
MMM220930C001190002022-09-23 3:53PM EDT119.000.290.260.34-0.34-53.97%583935.65%
MMM220930C001200002022-09-23 3:50PM EDT120.000.210.180.24-0.21-50.00%8126935.94%
MMM220930C001210002022-09-23 2:41PM EDT121.000.130.110.17-0.18-58.06%1811536.33%
MMM220930C001220002022-09-23 3:42PM EDT122.000.120.090.12-0.12-50.00%105936.72%
MMM220930C001230002022-09-23 3:03PM EDT123.000.070.060.13-0.08-53.33%87740.43%
MMM220930C001240002022-09-22 12:40PM EDT124.000.150.050.140.00-105444.14%
MMM220930C001250002022-09-23 2:11PM EDT125.000.060.040.09-0.03-33.33%1116143.36%
MMM220930C001260002022-09-23 2:09PM EDT126.000.040.030.13-0.05-55.56%626949.32%
MMM220930C001270002022-09-23 3:57PM EDT127.000.030.030.13-0.04-57.14%34352.15%
MMM220930C001280002022-09-23 2:10PM EDT128.000.040.010.11-0.05-55.56%61053.32%
MMM220930C001290002022-09-23 1:00PM EDT129.000.040.020.12-0.02-33.33%11651.95%
MMM220930C001300002022-09-22 12:57PM EDT130.000.070.020.100.00-1523153.13%
MMM220930C001310002022-09-23 12:38PM EDT131.000.030.020.03-0.04-57.14%112850.39%
MMM220930C001320002022-09-23 1:53PM EDT132.000.040.020.12-0.01-20.00%12359.38%
MMM220930C001330002022-09-20 11:15AM EDT133.000.040.010.120.00-31660.94%
MMM220930C001340002022-09-23 1:55PM EDT134.000.030.010.11-0.47-94.00%61962.70%
MMM220930C001350002022-09-20 9:36AM EDT135.000.050.010.040.00-15057.81%
MMM220930C001360002022-09-19 2:43PM EDT136.000.040.010.090.00-7765.63%
MMM220930C001370002022-09-22 1:40PM EDT137.000.050.010.120.00-12570.31%
MMM220930C001380002022-09-23 2:40PM EDT138.000.030.010.110.00-19171.68%
MMM220930C001390002022-09-19 12:47PM EDT139.000.040.000.220.00-12080.86%
MMM220930C001400002022-09-22 3:03PM EDT140.000.020.010.110.00-25176.17%
MMM220930C001410002022-09-22 2:16PM EDT141.000.030.010.110.00-223478.13%
MMM220930C001420002022-09-07 10:42AM EDT142.000.140.000.170.00-2484.38%
MMM220930C001440002022-09-22 11:05AM EDT144.000.040.010.110.00-495484.38%
MMM220930C001450002022-09-22 3:03PM EDT145.000.020.000.020.00-84170.31%
MMM220930C001460002022-09-22 3:00PM EDT146.000.020.000.020.00-92071.88%
MMM220930C001470002022-09-09 10:32AM EDT147.000.150.000.020.00-45673.44%
MMM220930C001480002022-09-22 2:17PM EDT148.000.020.000.100.00-111290.23%
MMM220930C001490002022-09-20 9:35AM EDT149.000.020.000.130.00-1295.31%
MMM220930C001500002022-09-20 9:35AM EDT150.000.030.000.020.00-13978.91%
MMM220930C001525002022-09-22 1:40PM EDT152.500.020.000.170.00-3045105.86%
MMM220930C001550002022-09-23 1:52PM EDT155.000.010.000.02-0.01-50.00%509987.50%
MMM220930C001575002022-09-06 1:02PM EDT157.500.080.000.100.00-1416107.81%
MMM220930C001600002022-09-19 10:18AM EDT160.000.010.000.090.00-16110.94%
MMM220930C001625002022-09-19 11:20AM EDT162.500.010.000.090.00-510114.84%
MMM220930C001650002022-09-21 9:32AM EDT165.000.010.000.090.00-58119.53%
MMM220930C001700002022-09-23 11:38AM EDT170.000.010.000.02-0.01-50.00%10396109.38%
MMM220930C001750002022-09-16 1:10PM EDT175.000.020.000.090.00-2056135.16%
MMM220930C001800002022-09-16 12:58PM EDT180.000.010.000.100.00-8210144.53%
MMM220930C001850002022-09-14 3:19PM EDT185.000.030.000.020.00-3233129.69%
MMM220930C002000002022-09-16 12:00PM EDT200.000.010.000.030.00-16524153.13%
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
MMM220930P000800002022-09-23 3:35PM EDT80.000.040.010.05+0.02+100.00%21512109.38%
MMM220930P000850002022-09-21 3:31PM EDT85.000.430.000.500.00-19126.17%
MMM220930P000900002022-09-06 1:51PM EDT90.000.190.000.500.00--1104.69%
MMM220930P000950002022-09-15 3:07PM EDT95.000.230.000.120.00-150665.23%
MMM220930P001000002022-09-23 3:40PM EDT100.000.120.060.17+0.01+9.09%861,86454.00%
MMM220930P001010002022-09-22 9:55AM EDT101.000.090.060.36+0.09--156.93%
MMM220930P001030002022-09-23 3:59PM EDT103.000.220.220.26+0.22-3050.49%
MMM220930P001040002022-09-20 1:08PM EDT104.000.210.260.36+0.21--351.56%
MMM220930P001050002022-09-23 3:58PM EDT105.000.330.310.38+0.08+32.00%5569447.90%
MMM220930P001060002022-09-23 2:51PM EDT106.000.550.350.47+0.55-21346.39%
MMM220930P001070002022-09-23 2:49PM EDT107.000.720.490.58+0.72-2444.82%
MMM220930P001080002022-09-23 3:49PM EDT108.000.700.610.73+0.70-98543.56%
MMM220930P001090002022-09-23 3:42PM EDT109.000.850.781.14+0.85-1517147.12%
MMM220930P001100002022-09-23 2:43PM EDT110.001.410.981.08+0.68+93.15%2821839.80%
MMM220930P001110002022-09-23 2:32PM EDT111.001.831.251.46+0.85+86.73%1336740.53%
MMM220930P001120002022-09-23 2:33PM EDT112.002.251.571.72+1.10+95.65%207737.89%
MMM220930P001130002022-09-23 3:58PM EDT113.002.131.982.13+0.18+9.23%772236.77%
MMM220930P001140002022-09-23 3:01PM EDT114.003.322.432.86+1.55+87.57%2126439.97%
MMM220930P001150002022-09-23 3:44PM EDT115.003.153.003.25+0.46+17.10%6819535.89%
MMM220930P001160002022-09-23 3:30PM EDT116.003.953.654.00+0.95+31.67%994737.09%
MMM220930P001170002022-09-23 3:29PM EDT117.004.864.354.70+1.03+26.89%96636.04%
MMM220930P001180002022-09-23 3:55PM EDT118.005.305.155.55+0.65+13.98%32737.11%
MMM220930P001190002022-09-23 2:36PM EDT119.007.305.956.40+2.56+54.01%62437.21%
MMM220930P001200002022-09-23 3:46PM EDT120.007.136.857.40+1.46+25.75%927241.21%
MMM220930P001210002022-09-23 11:16AM EDT121.007.797.858.25+0.49+6.71%13039.45%
MMM220930P001220002022-09-23 2:48PM EDT122.0010.008.809.40+2.95+41.84%21448.83%
MMM220930P001230002022-09-23 12:04PM EDT123.0010.009.7510.35+2.85+39.86%1750.54%
MMM220930P001240002022-09-23 2:49PM EDT124.0012.1210.7511.30+2.52+26.25%31551.86%
MMM220930P001250002022-09-23 3:26PM EDT125.0012.5511.7012.25+2.29+22.32%336652.83%
MMM220930P001260002022-09-23 3:34PM EDT126.0013.1312.7513.25+3.43+35.36%2555.96%
MMM220930P001270002022-09-20 2:52PM EDT127.0011.5213.7514.40+11.52--466.11%
MMM220930P001290002022-09-16 10:12AM EDT129.0012.0515.7516.350.00--170.26%
MMM220930P001300002022-09-23 11:24AM EDT130.0016.4316.7517.35+0.83+5.32%12250.00%
MMM220930P001310002022-09-19 10:50AM EDT131.0014.5017.7518.350.00-1052.34%
MMM220930P001320002022-09-16 10:45AM EDT132.0015.3918.7519.300.00-4476.66%
MMM220930P001330002022-09-16 10:58AM EDT133.0016.9019.7520.300.00-1050.78%
MMM220930P001340002022-09-06 12:08PM EDT134.0015.4820.7521.500.00-1069.34%
MMM220930P001350002022-09-19 11:50AM EDT135.0019.3221.7022.350.00-3154.69%
MMM220930P001360002022-08-29 10:02AM EDT136.0011.1922.7023.300.00-1487.79%
MMM220930P001370002022-08-15 10:49AM EDT137.001.1918.0518.650.00--20.00%
MMM220930P001380002022-08-29 10:55AM EDT138.0013.7724.7525.300.00-2060.16%
MMM220930P001390002022-09-20 11:59AM EDT139.0022.8325.7026.400.00-12269.92%
MMM220930P001400002022-09-02 1:45PM EDT140.0018.2526.7027.400.00-3071.88%
MMM220930P001410002022-09-16 10:35AM EDT141.0023.8027.7028.400.00-2274.22%
MMM220930P001420002022-09-23 11:04AM EDT142.0028.8228.7029.35+0.97+3.48%2467.97%
MMM220930P001430002022-09-09 11:33AM EDT143.0021.0029.6530.350.00-20109.28%
MMM220930P001440002022-08-31 9:54AM EDT144.0019.0030.6531.700.00-1698.24%
MMM220930P001450002022-08-30 11:23AM EDT145.0021.2431.7032.450.00-2687.50%
MMM220930P001460002022-08-31 10:36AM EDT146.0021.6932.6533.450.00-1083.98%
MMM220930P001470002022-09-23 11:47AM EDT147.0033.8633.6534.35+7.58+28.84%10119.14%
MMM220930P001480002022-09-22 9:56AM EDT148.0034.0834.6535.500.00-1093.36%
MMM220930P001490002022-08-16 9:40AM EDT149.004.8629.4532.450.00-200.00%
MMM220930P001500002022-08-31 10:48AM EDT150.0025.6336.6037.550.00-1197.27%
MMM220930P001525002022-08-16 9:40AM EDT152.507.1933.3035.700.00-200.00%
MMM220930P001550002022-09-07 3:08PM EDT155.0034.2041.6542.350.00-80137.70%
MMM220930P001600002022-09-09 10:07AM EDT160.0038.4046.6547.400.00-1098.44%