Deutsche Märkte schließen in 3 Stunden 32 Minuten

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
147,43-2,83 (-1,88%)
Börsenschluss: 04:03PM EDT
147,48 +0,05 (+0,03%)
Vorbörslich: 07:58AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM220819C000900002022-07-15 3:23PM EDT90.0039.8561.1063.100.00-511667.97%
MMM220819C000950002022-07-18 11:59AM EDT95.0035.1052.3552.850.00--2285.16%
MMM220819C001000002022-07-20 11:02AM EDT100.0033.500.000.000.00-20250.00%
MMM220819C001050002022-07-27 2:35PM EDT105.0034.350.000.000.00-120.00%
MMM220819C001100002022-07-26 1:27PM EDT110.0032.750.000.000.00-150.00%
MMM220819C001150002022-07-27 10:43AM EDT115.0025.010.000.000.00-11110.00%
MMM220819C001180002022-07-26 9:48AM EDT118.0022.250.000.000.00--80.00%
MMM220819C001190002022-07-27 2:35PM EDT119.0020.400.000.000.00--20.00%
MMM220819C001200002022-08-16 9:43AM EDT120.0029.750.000.000.00-11580.00%
MMM220819C001220002022-07-20 12:46PM EDT122.0011.950.000.000.00--140.00%
MMM220819C001230002022-08-02 11:06AM EDT123.0020.100.000.000.00-2120.00%
MMM220819C001240002022-07-18 9:35AM EDT124.008.3523.2026.350.00-66207.32%
MMM220819C001250002022-08-16 1:16PM EDT125.0025.500.000.000.00-12240.00%
MMM220819C001260002022-08-05 2:30PM EDT126.0021.350.000.000.00-450.00%
MMM220819C001270002022-07-27 1:32PM EDT127.0011.900.000.000.00-450.00%
MMM220819C001280002022-07-25 3:47PM EDT128.007.900.000.000.00--30.00%
MMM220819C001290002022-08-02 10:10AM EDT129.0013.400.000.000.00--20.00%
MMM220819C001300002022-08-17 2:55PM EDT130.0017.680.000.000.00-1197890.00%
MMM220819C001310002022-08-04 1:20PM EDT131.0014.210.000.000.00-1230.00%
MMM220819C001320002022-08-12 1:54PM EDT132.0019.800.000.000.00-1380.00%
MMM220819C001330002022-08-17 9:49AM EDT133.0014.950.000.000.00-20970.00%
MMM220819C001340002022-08-15 1:51PM EDT134.0017.750.000.000.00-2510.00%
MMM220819C001350002022-08-17 3:06PM EDT135.0012.750.000.000.00-72,5830.00%
MMM220819C001360002022-08-17 2:30PM EDT136.0011.850.000.000.00-41130.00%
MMM220819C001370002022-08-17 11:32AM EDT137.0010.910.000.000.00-21200.00%
MMM220819C001380002022-08-17 1:22PM EDT138.009.250.000.000.00-98020.00%
MMM220819C001390002022-08-17 10:10AM EDT139.008.870.000.000.00-12050.00%
MMM220819C001400002022-08-17 3:57PM EDT140.007.550.000.000.00-3304,3950.00%
MMM220819C001410002022-08-17 9:30AM EDT141.007.640.000.000.00-21910.00%
MMM220819C001420002022-08-17 2:53PM EDT142.005.800.000.000.00-103290.00%
MMM220819C001430002022-08-17 3:49PM EDT143.004.550.000.000.00-11370.00%
MMM220819C001440002022-08-17 1:12PM EDT144.003.300.000.000.00-31420.00%
MMM220819C001450002022-08-17 3:58PM EDT145.002.650.000.000.00-4851,4000.00%
MMM220819C001460002022-08-17 1:59PM EDT146.001.980.000.000.00-261350.00%
MMM220819C001470002022-08-17 3:47PM EDT147.001.000.000.000.00-362440.00%
MMM220819C001480002022-08-17 3:58PM EDT148.000.600.000.000.00-1583601.56%
MMM220819C001490002022-08-17 3:43PM EDT149.000.300.000.000.00-454353.13%
MMM220819C001500002022-08-17 3:55PM EDT150.000.110.000.000.00-1541,0356.25%
MMM220819C001525002022-08-17 3:32PM EDT152.500.020.000.000.00-5643712.50%
MMM220819C001550002022-08-17 11:12AM EDT155.000.010.000.000.00-453412.50%
MMM220819C001575002022-08-16 2:44PM EDT157.500.030.000.000.00-176025.00%
MMM220819C001600002022-08-15 3:49PM EDT160.000.020.000.000.00-2620925.00%
MMM220819C001625002022-08-08 9:30AM EDT162.500.010.000.000.00-2525.00%
MMM220819C001650002022-08-17 3:10PM EDT165.000.020.000.000.00-1126325.00%
MMM220819C001700002022-08-17 10:36AM EDT170.000.020.000.000.00-9701,21750.00%
MMM220819C001750002022-07-29 10:25AM EDT175.000.020.000.000.00-2450.00%
MMM220819C001800002022-08-10 9:30AM EDT180.000.020.000.000.00-5950.00%
MMM220819C001850002022-07-01 10:35AM EDT185.000.040.000.070.00-21125.00%
MMM220819C001900002022-07-26 3:17PM EDT190.000.020.000.000.00-101050.00%
MMM220819C001950002022-08-04 1:46PM EDT195.000.050.000.000.00-102150.00%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM220819P000700002022-07-14 10:20AM EDT70.000.060.000.010.00-114312.50%
MMM220819P000750002022-07-15 9:30AM EDT75.000.020.000.020.00-27306.25%
MMM220819P000800002022-07-20 10:59AM EDT80.000.020.000.000.00-1150.00%
MMM220819P000850002022-07-01 10:54AM EDT85.000.210.000.320.00-116346.09%
MMM220819P000900002022-07-29 3:39PM EDT90.000.010.000.000.00-13150.00%
MMM220819P000950002022-07-25 11:00AM EDT95.000.040.000.000.00-13350.00%
MMM220819P001000002022-08-17 11:29AM EDT100.000.010.000.000.00-7722050.00%
MMM220819P001050002022-08-16 2:20PM EDT105.000.050.000.000.00-2017550.00%
MMM220819P001100002022-08-17 9:30AM EDT110.000.010.010.000.00-1503131.25%
MMM220819P001150002022-08-17 11:04AM EDT115.000.010.000.000.00-1,2131,65650.00%
MMM220819P001180002022-08-09 9:30AM EDT118.000.010.000.000.00-12250.00%
MMM220819P001190002022-07-29 3:19PM EDT119.000.090.000.000.00-4550.00%
MMM220819P001200002022-08-15 1:07PM EDT120.000.020.000.000.00-272450.00%
MMM220819P001210002022-08-05 3:29PM EDT121.000.030.000.000.00-121950.00%
MMM220819P001220002022-08-04 2:02PM EDT122.000.040.000.000.00-42350.00%
MMM220819P001230002022-07-29 3:46PM EDT123.000.080.000.000.00-220350.00%
MMM220819P001240002022-08-09 12:32PM EDT124.000.060.000.000.00-12850.00%
MMM220819P001250002022-08-17 3:54PM EDT125.000.010.000.000.00-598250.00%
MMM220819P001260002022-08-11 11:42AM EDT126.000.030.000.000.00-14450.00%
MMM220819P001270002022-08-05 12:07PM EDT127.000.080.000.000.00-14250.00%
MMM220819P001280002022-08-12 11:07AM EDT128.000.080.000.000.00-329250.00%
MMM220819P001290002022-08-17 12:13PM EDT129.000.010.000.000.00-18350.00%
MMM220819P001300002022-08-17 1:21PM EDT130.000.030.000.000.00-274850.00%
MMM220819P001310002022-08-12 9:57AM EDT131.000.020.000.000.00-116850.00%
MMM220819P001320002022-08-12 11:36AM EDT132.000.040.000.000.00-1039225.00%
MMM220819P001330002022-08-12 11:07AM EDT133.000.110.000.000.00-230725.00%
MMM220819P001340002022-08-16 9:30AM EDT134.000.060.000.000.00-415625.00%
MMM220819P001350002022-08-17 10:20AM EDT135.000.050.000.000.00-201,30525.00%
MMM220819P001360002022-08-11 12:02PM EDT136.000.030.000.000.00-157625.00%
MMM220819P001370002022-08-11 12:06PM EDT137.000.040.000.000.00-1411525.00%
MMM220819P001380002022-08-15 12:27PM EDT138.000.030.000.000.00-174125.00%
MMM220819P001390002022-08-15 3:15PM EDT139.000.050.000.000.00-155825.00%
MMM220819P001400002022-08-17 1:20PM EDT140.000.060.000.000.00-142,03312.50%
MMM220819P001410002022-08-17 12:44PM EDT141.000.080.000.000.00-1313212.50%
MMM220819P001420002022-08-17 3:05PM EDT142.000.120.000.000.00-1142012.50%
MMM220819P001430002022-08-17 3:59PM EDT143.000.170.000.000.00-1217212.50%
MMM220819P001440002022-08-17 3:59PM EDT144.000.390.000.000.00-383906.25%
MMM220819P001450002022-08-17 3:58PM EDT145.000.660.000.000.00-1341,4696.25%
MMM220819P001460002022-08-17 3:59PM EDT146.001.060.000.000.00-333553.13%
MMM220819P001470002022-08-17 3:58PM EDT147.001.600.000.000.00-564761.56%
MMM220819P001480002022-08-17 2:13PM EDT148.001.920.000.000.00-166200.00%
MMM220819P001490002022-08-17 2:57PM EDT149.002.940.000.000.00-174550.00%
MMM220819P001500002022-08-17 3:48PM EDT150.003.800.000.000.00-3,1861,8770.00%
MMM220819P001525002022-08-17 3:58PM EDT152.506.400.000.000.00-291860.00%
MMM220819P001550002022-08-17 11:53AM EDT155.008.650.000.000.00-12370.00%
MMM220819P001575002022-08-17 11:06AM EDT157.5010.950.000.000.00-10140.00%
MMM220819P001600002022-08-16 11:46AM EDT160.0011.130.000.000.00-10430.00%
MMM220819P001625002022-08-10 3:04PM EDT162.5014.500.000.000.00--50.00%
MMM220819P001650002022-08-17 12:01PM EDT165.0018.870.000.000.00-1100.00%
MMM220819P001700002022-08-17 10:36AM EDT170.0023.87--0.00---0.00%
MMM220819P001800002022-08-04 10:43AM EDT180.0036.900.000.000.00-180.00%
MMM220819P001850002022-08-17 3:39PM EDT185.0039.100.000.000.00-270.00%
MMM220819P001900002022-07-01 2:27PM EDT190.0061.7046.1548.850.00-12387.50%
MMM220819P001950002022-08-17 3:59PM EDT195.0048.850.000.000.00-164950.00%
MMM220819P002000002022-08-17 3:59PM EDT200.0053.850.000.000.00-7691,0480.00%
MMM220819P002050002022-08-17 10:23AM EDT205.0058.450.000.000.00-120.00%