Deutsche Märkte öffnen in 2 Stunden 4 Minuten

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
178,48+0,20 (+0,11%)
Börsenschluss: 04:03PM EST
178,85 +0,37 (+0,21%)
Nachbörse: 07:35PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM220121C000650002021-12-07 1:23PM EST65.00112.66111.90114.150.00-111728.52%
MMM220121C000700002021-11-17 3:03PM EST70.00113.30102.60107.000.00-54000.00%
MMM220121C000750002021-11-30 11:06AM EST75.0098.81101.55104.650.00-118703.52%
MMM220121C000800002022-01-03 2:04PM EST80.0096.850.000.000.00-100.00%
MMM220121C000850002021-11-17 3:03PM EST85.0098.4088.1591.750.00-1,08000.00%
MMM220121C000900002021-11-30 3:53PM EST90.0080.7886.9588.900.00-313473.05%
MMM220121C000950002021-11-17 3:03PM EST95.0088.4578.3581.600.00-1,62000.00%
MMM220121C001000002021-11-26 10:13AM EST100.0076.3874.2075.900.00-2170.00%
MMM220121C001050002021-11-17 3:03PM EST105.0078.3568.1571.700.00-3,78000.00%
MMM220121C001100002021-11-17 3:57PM EST110.0073.6063.3066.650.00-6320.00%
MMM220121C001150002022-01-11 12:19PM EST115.0062.870.000.000.00-200.00%
MMM220121C001200002022-01-19 1:25PM EST120.0059.570.000.000.00-100.00%
MMM220121C001250002022-01-19 3:24PM EST125.0054.640.000.000.00-1000.00%
MMM220121C001300002022-01-19 11:58AM EST130.0050.470.000.000.00-100.00%
MMM220121C001350002022-01-18 2:37PM EST135.0043.370.000.000.00-100.00%
MMM220121C001400002022-01-14 10:10AM EST140.0039.000.000.000.00-100.00%
MMM220121C001450002021-12-31 12:40PM EST145.0032.000.000.000.00-100.00%
MMM220121C001500002022-01-10 11:39AM EST150.0027.400.000.000.00-200.00%
MMM220121C001550002022-01-06 11:32AM EST155.0023.320.000.000.00-1000.00%
MMM220121C001575002021-12-21 12:38PM EST157.5016.150.000.000.00--00.00%
MMM220121C001600002022-01-19 12:07PM EST160.0020.800.000.000.00-1900.00%
MMM220121C001625002021-12-22 2:25PM EST162.5010.800.000.000.00--00.00%
MMM220121C001650002022-01-19 12:01PM EST165.0015.500.000.000.00-1500.00%
MMM220121C001675002022-01-14 2:21PM EST167.5011.240.000.000.00-100.00%
MMM220121C001700002022-01-19 1:31PM EST170.009.500.000.000.00-2000.00%
MMM220121C001725002022-01-19 11:06AM EST172.506.750.000.000.00-500.00%
MMM220121C001750002022-01-19 3:34PM EST175.004.350.000.000.00-4100.00%
MMM220121C001775002022-01-19 3:38PM EST177.502.090.000.000.00-7200.00%
MMM220121C001800002022-01-19 3:56PM EST180.000.690.000.000.00-53803.13%
MMM220121C001825002022-01-19 3:39PM EST182.500.160.000.000.00-35606.25%
MMM220121C001850002022-01-19 3:43PM EST185.000.050.000.000.00-365012.50%
MMM220121C001875002022-01-19 12:55PM EST187.500.030.000.000.00-28012.50%
MMM220121C001900002022-01-19 3:01PM EST190.000.040.000.000.00-32025.00%
MMM220121C001925002022-01-18 10:55AM EST192.500.020.000.000.00-1025.00%
MMM220121C001950002022-01-19 2:59PM EST195.000.020.000.000.00-17025.00%
MMM220121C001975002022-01-12 10:47AM EST197.500.050.000.000.00-4025.00%
MMM220121C002000002022-01-19 2:55PM EST200.000.010.000.000.00-10025.00%
MMM220121C002025002022-01-18 9:37AM EST202.500.010.000.000.00-1050.00%
MMM220121C002050002022-01-13 11:48AM EST205.000.030.000.000.00-6050.00%
MMM220121C002100002022-01-19 2:56PM EST210.000.010.000.000.00-55050.00%
MMM220121C002150002022-01-07 3:20PM EST215.000.050.000.000.00-6050.00%
MMM220121C002200002022-01-19 3:04PM EST220.000.010.000.000.00-1050.00%
MMM220121C002250002022-01-04 1:31PM EST225.000.040.000.000.00--050.00%
MMM220121C002300002022-01-19 1:20PM EST230.000.010.000.000.00-1050.00%
MMM220121C002400002022-01-05 12:11PM EST240.000.070.000.000.00-3050.00%
MMM220121C002500002022-01-11 11:32AM EST250.000.010.000.000.00-2050.00%
MMM220121C002600002022-01-07 10:06AM EST260.000.010.000.000.00-3050.00%
MMM220121C002700002021-12-23 3:50PM EST270.000.090.000.000.00-10050.00%
MMM220121C002800002021-11-30 11:06AM EST280.000.020.000.210.00-1493250.78%
MMM220121C002900002021-12-29 9:38AM EST290.000.030.000.000.00-1050.00%
MMM220121C003000002021-12-09 10:40AM EST300.000.040.000.090.00-70585258.59%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM220121P000650002022-01-03 10:04AM EST65.000.030.000.000.00-3050.00%
MMM220121P000700002021-12-10 1:20PM EST70.000.030.000.080.00-1118468.75%
MMM220121P000750002021-10-18 8:30AM EST75.000.100.000.270.00-164499.22%
MMM220121P000800002021-12-29 1:20PM EST80.000.010.000.000.00-4050.00%
MMM220121P000850002021-11-17 11:11AM EST85.000.060.000.260.00-2207429.69%
MMM220121P000900002021-12-30 9:30AM EST90.000.070.000.000.00-1050.00%
MMM220121P000950002021-12-21 9:30AM EST95.000.050.000.000.00-1050.00%
MMM220121P001000002021-12-20 9:31AM EST100.000.220.000.050.00-1599284.38%
MMM220121P001050002021-10-21 1:48PM EST105.000.280.060.270.00-2279326.95%
MMM220121P001100002022-01-10 12:07PM EST110.000.030.000.000.00-10050.00%
MMM220121P001150002022-01-10 12:06PM EST115.000.030.000.000.00-13050.00%
MMM220121P001200002022-01-10 1:00PM EST120.000.020.000.000.00-8050.00%
MMM220121P001250002022-01-11 3:57PM EST125.000.020.000.000.00-5050.00%
MMM220121P001300002022-01-18 10:24AM EST130.000.020.000.000.00-2050.00%
MMM220121P001350002022-01-18 11:30AM EST135.000.010.000.000.00-26050.00%
MMM220121P001400002022-01-18 11:33AM EST140.000.010.000.000.00-31050.00%
MMM220121P001450002022-01-18 11:32AM EST145.000.030.000.000.00-4050.00%
MMM220121P001500002022-01-18 11:21AM EST150.000.040.000.000.00-8050.00%
MMM220121P001525002022-01-18 11:21AM EST152.500.040.000.000.00-403050.00%
MMM220121P001550002022-01-19 3:33PM EST155.000.030.000.000.00-30050.00%
MMM220121P001575002022-01-14 9:37AM EST157.500.080.000.000.00-1050.00%
MMM220121P001600002022-01-19 3:06PM EST160.000.030.000.000.00-40025.00%
MMM220121P001625002022-01-19 9:37AM EST162.500.040.000.000.00-1025.00%
MMM220121P001650002022-01-19 2:38PM EST165.000.050.000.000.00-22025.00%
MMM220121P001675002022-01-19 11:19AM EST167.500.070.000.000.00-5025.00%
MMM220121P001700002022-01-19 3:54PM EST170.000.070.000.000.00-41012.50%
MMM220121P001725002022-01-19 3:41PM EST172.500.180.000.000.00-30012.50%
MMM220121P001750002022-01-19 3:52PM EST175.000.330.000.000.00-29406.25%
MMM220121P001775002022-01-19 3:54PM EST177.500.870.000.000.00-59401.56%
MMM220121P001800002022-01-19 3:59PM EST180.001.910.000.000.00-7500.00%
MMM220121P001825002022-01-19 1:59PM EST182.503.620.000.000.00-500.00%
MMM220121P001850002022-01-19 3:55PM EST185.006.330.000.000.00-3700.00%
MMM220121P001875002022-01-12 1:12PM EST187.508.590.000.000.00-400.00%
MMM220121P001900002022-01-19 3:06PM EST190.0010.700.000.000.00-1100.00%
MMM220121P001950002022-01-19 1:44PM EST195.0015.610.000.000.00-100.00%
MMM220121P002000002022-01-19 10:26AM EST200.0022.080.000.000.00-100.00%
MMM220121P002100002022-01-03 1:36PM EST210.0033.660.000.000.00-100.00%
MMM220121P002200002021-11-10 6:52AM EST220.0044.8942.5043.900.00-483226.27%
MMM220121P002300002021-11-10 6:52AM EST230.0035.8952.6054.200.00-142266.89%
MMM220121P002400002021-12-27 3:35PM EST240.0064.000.000.000.00-1200.00%
MMM220121P002500002021-12-10 11:24AM EST250.0073.4068.6071.250.00-150.00%
MMM220121P002600002021-11-10 6:52AM EST260.0071.9982.2584.250.00-216346.19%
MMM220121P002800002021-10-20 8:39AM EST280.0098.6799.80101.300.00-24270.00%
MMM220121P002900002021-11-10 6:52AM EST290.0091.20111.35114.950.00-11411.91%
MMM220121P003000002021-11-10 6:52AM EST300.00104.25122.35124.050.00--2435.84%