Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,88+1,24 (+0,99%)
Ab 02:36PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230120C000750002022-08-10 8:30AM EST75.0074.7474.4576.40+1.40+1.91%12324.32%
MMM230120C000800002021-11-18 10:16AM EST80.00101.1492.7097.200.00-11530.27%
MMM230120C000850002021-11-10 6:52AM EST85.0093.7389.5094.500.00-21510.21%
MMM230120C000900002021-11-10 6:52AM EST90.0077.1585.0089.150.00-21472.78%
MMM230120C000950002021-11-10 6:52AM EST95.00100.5280.0084.200.00--0438.92%
MMM230120C001000002022-08-10 10:30AM EST100.0049.7049.4551.45+10.40+26.46%1142216.85%
MMM230120C001050002022-08-09 1:10PM EST105.0043.0044.5046.550.00-121199.37%
MMM230120C001100002022-08-08 9:09AM EST110.0040.3039.6041.700.00-123182.86%
MMM230120C001150002022-08-11 1:16PM EST115.0035.9734.8037.00+8.00+28.60%340167.57%
MMM230120C001200002022-08-09 10:34AM EST120.0029.6030.5532.200.00-279153.82%
MMM230120C001250002022-08-11 9:19AM EST125.0027.4525.7527.70+6.74+32.54%6406139.44%
MMM230120C001300002022-08-11 1:16PM EST130.0022.3721.5522.70+1.42+6.78%3933125.24%
MMM230120C001350002022-08-10 10:14AM EST135.0018.5017.6018.75+1.40+8.19%6419114.10%
MMM230120C001400002022-08-11 9:27AM EST140.0015.4513.8514.85+2.55+19.77%11854102.91%
MMM230120C001450002022-08-11 1:04PM EST145.0011.4810.9011.80+1.08+10.38%32,78295.04%
MMM230120C001500002022-08-10 2:54PM EST150.007.808.058.95+0.40+5.41%602,35286.71%
MMM230120C001550002022-08-11 1:33PM EST155.005.955.656.25+0.90+17.82%322,17478.33%
MMM230120C001600002022-08-11 12:37PM EST160.004.304.054.35+0.65+17.81%253,11372.85%
MMM230120C001650002022-08-11 11:29AM EST165.002.852.622.96+0.51+21.79%1267567.58%
MMM230120C001700002022-08-11 10:26AM EST170.001.831.651.92+0.33+22.00%1111,62363.23%
MMM230120C001750002022-08-11 12:22PM EST175.001.161.061.20+0.24+26.09%467259.99%
MMM230120C001800002022-08-11 12:27PM EST180.000.660.670.77+0.03+4.76%5785957.72%
MMM230120C001850002022-08-11 9:34AM EST185.000.480.370.50+0.15+45.45%11,84155.47%
MMM230120C001900002022-08-11 9:54AM EST190.000.330.210.35-0.34-50.75%22,10754.35%
MMM230120C001950002022-08-11 9:54AM EST195.000.220.150.24+0.06+37.50%21,20154.10%
MMM230120C002000002022-08-11 8:47AM EST200.000.120.070.20-0.01-7.69%432,20153.91%
MMM230120C002100002022-08-10 1:04PM EST210.000.080.040.15-0.02-20.00%12,95856.06%
MMM230120C002200002022-08-11 9:54AM EST220.000.080.030.09+0.03+60.00%21,36657.23%
MMM230120C002300002022-08-11 9:26AM EST230.000.100.010.24+0.06+150.00%318266.60%
MMM230120C002400002022-08-11 8:35AM EST240.000.100.020.16+0.06+150.00%111267.77%
MMM230120C002500002022-07-22 9:16AM EST250.000.040.010.100.00-221567.77%
MMM230120C002600002022-07-22 9:17AM EST260.000.020.010.240.00-151177.73%
MMM230120C002700002022-07-27 11:07AM EST270.000.020.000.250.00-148281.15%
MMM230120C002800002021-12-22 11:18AM EST280.000.400.140.750.00-149799.56%
MMM230120C002900002021-12-03 11:24AM EST290.000.620.142.530.00-120123.34%
MMM230120C003000002022-07-27 11:08AM EST300.000.020.000.060.00-217078.13%
MMM230120C003100002022-08-02 8:49AM EST310.000.010.000.070.00-16282.03%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230120P000650002022-08-02 2:20PM EST65.000.160.000.190.00-24475.39%
MMM230120P000700002022-08-02 2:21PM EST70.000.190.000.280.00-2471.39%
MMM230120P000750002022-08-10 8:34AM EST75.000.150.080.16-0.13-46.43%119862.50%
MMM230120P000800002022-08-11 10:36AM EST80.000.160.100.20-0.09-36.00%265457.23%
MMM230120P000850002022-08-11 9:55AM EST85.000.270.200.27-0.10-27.03%215554.20%
MMM230120P000900002022-08-11 10:36AM EST90.000.280.230.38-0.27-49.09%339251.71%
MMM230120P000950002022-08-11 8:45AM EST95.000.450.230.47-0.04-8.16%140946.68%
MMM230120P001000002022-08-10 9:27AM EST100.000.520.400.59-0.13-20.00%239341.77%
MMM230120P001050002022-08-10 12:59PM EST105.000.740.390.81-0.14-15.91%121637.67%
MMM230120P001100002022-08-11 8:48AM EST110.000.900.891.03-0.20-18.18%167532.59%
MMM230120P001150002022-08-08 9:47AM EST115.001.371.191.400.00-279127.86%
MMM230120P001200002022-08-11 10:19AM EST120.001.601.651.83-0.51-24.17%101,40122.06%
MMM230120P001250002022-08-11 12:37PM EST125.002.262.232.52-0.56-19.86%21,28415.42%
MMM230120P001300002022-08-11 1:08PM EST130.003.152.993.25-0.60-16.00%111,0290.00%
MMM230120P001350002022-08-11 12:32PM EST135.004.074.004.40-0.88-17.78%91,2050.00%
MMM230120P001400002022-08-11 12:26PM EST140.005.405.355.85-1.15-17.56%21,4050.00%
MMM230120P001450002022-08-11 11:00AM EST145.007.307.107.60-1.15-13.61%61,1790.00%
MMM230120P001500002022-08-11 9:50AM EST150.009.109.259.85-1.85-16.90%131,2640.00%
MMM230120P001550002022-08-10 12:14PM EST155.0012.3911.9012.85-0.40-3.13%22900.00%
MMM230120P001600002022-08-11 8:45AM EST160.0014.9015.0015.70-2.06-12.15%11,5040.00%
MMM230120P001650002022-08-11 8:37AM EST165.0018.6018.7019.55-6.20-25.00%25020.00%
MMM230120P001700002022-08-04 1:13PM EST170.0025.5722.7023.750.00-49000.00%
MMM230120P001750002022-08-10 2:42PM EST175.0028.1526.9528.15-6.51-18.78%291,2710.00%
MMM230120P001800002022-08-08 11:09AM EST180.0033.6031.6032.650.00-44530.00%
MMM230120P001850002022-07-26 10:58AM EST185.0043.6936.2537.650.00-11670.00%
MMM230120P001900002022-07-14 10:47AM EST190.0063.7040.7042.600.00-16590.00%
MMM230120P001950002022-01-03 9:59AM EST195.0030.0128.2029.300.00-21650.00%
MMM230120P002000002022-08-08 11:00AM EST200.0053.1950.9552.350.00-44980.00%
MMM230120P002100002022-07-26 9:59AM EST210.0068.5560.2562.650.00-2420.00%
MMM230120P002200002021-11-23 11:40AM EST220.0046.8551.3552.400.00-1650.00%
MMM230120P002300002021-11-17 10:52AM EST230.0056.0557.9060.500.00-7190.00%
MMM230120P002400002021-11-10 6:52AM EST240.0054.9567.4071.350.00-340.00%
MMM230120P002500002022-08-10 12:44PM EST250.00101.68100.15102.85+101.68-220.00%
MMM230120P002600002021-11-10 6:52AM EST260.0073.3085.9589.750.00-270.00%
MMM230120P002700002022-01-04 1:30PM EST270.0093.6193.0097.500.00-260.00%
MMM230120P002800002021-11-10 6:52AM EST280.0091.25105.50109.400.00--10.00%
MMM230120P002900002022-08-01 10:50AM EST290.00148.30139.95142.100.00--30.00%
MMM230120P003000002021-11-10 6:52AM EST300.00104.57124.50130.000.00--50.00%
MMM230120P003100002022-07-29 2:34PM EST310.00167.45160.05162.800.00-160.00%