Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,21-1,08 (-1,04%)
Ab 01:39PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230324C000800002023-03-14 10:10AM EDT80.0023.4023.1523.500.00--0144.14%
MMM230324C000900002023-03-22 12:27PM EDT90.0013.6013.2013.55-0.30-2.16%11591.60%
MMM230324C000950002023-03-16 11:41AM EDT95.008.508.258.550.00--763.38%
MMM230324C000960002023-03-20 10:15AM EDT96.008.107.307.600.00-3360.64%
MMM230324C000980002023-03-22 10:05AM EDT98.006.205.355.60-0.55-8.15%1555.08%
MMM230324C000990002023-03-17 2:43PM EDT99.004.324.404.600.00-11647.66%
MMM230324C001000002023-03-21 11:37AM EDT100.004.553.553.800.00-75147.46%
MMM230324C001010002023-03-22 1:05PM EDT101.002.792.793.00-0.71-20.29%1045.12%
MMM230324C001020002023-03-21 2:31PM EDT102.002.532.102.200.00-1511740.92%
MMM230324C001030002023-03-22 1:08PM EDT103.001.471.431.55-0.78-34.67%63038.67%
MMM230324C001040002023-03-22 1:11PM EDT104.000.950.971.04-0.68-41.72%4437537.35%
MMM230324C001050002023-03-22 1:15PM EDT105.000.580.600.66-0.55-48.67%9244536.48%
MMM230324C001060002023-03-22 1:12PM EDT106.000.350.360.39-0.37-51.39%7048435.69%
MMM230324C001070002023-03-22 1:23PM EDT107.000.220.190.24-0.20-47.62%112036.33%
MMM230324C001080002023-03-22 10:24AM EDT108.000.190.100.14-0.02-9.52%662336.72%
MMM230324C001090002023-03-22 12:22PM EDT109.000.080.060.10-0.02-20.00%2249339.06%
MMM230324C001100002023-03-21 3:49PM EDT110.000.100.040.10+0.03+42.86%124544.14%
MMM230324C001110002023-03-21 1:47PM EDT111.000.040.010.300.00-5053.71%
MMM230324C001120002023-03-21 10:39AM EDT112.000.030.020.040.00-7045.70%
MMM230324C001130002023-03-21 12:27PM EDT113.000.020.020.040.00-112849.61%
MMM230324C001140002023-03-22 9:43AM EDT114.000.020.010.030.00-1051.56%
MMM230324C001150002023-03-22 1:04PM EDT115.000.030.000.03+0.01+50.00%1050.00%
MMM230324C001160002023-03-21 3:25PM EDT116.000.030.000.030.00-2053.91%
MMM230324C001170002023-03-22 11:41AM EDT117.000.010.000.020.00-100054.69%
MMM230324C001180002023-03-20 12:53PM EDT118.000.030.000.030.00-6060.94%
MMM230324C001190002023-03-20 12:19PM EDT119.000.020.000.030.00-59964.06%
MMM230324C001200002023-03-22 9:30AM EDT120.000.010.000.02-0.01-50.00%210064.06%
MMM230324C001210002023-03-21 9:41AM EDT121.000.030.000.030.00-1070.31%
MMM230324C001220002023-03-20 11:18AM EDT122.000.030.000.030.00-72273.44%
MMM230324C001230002023-03-22 10:03AM EDT123.000.020.000.030.00-137576.56%
MMM230324C001240002023-03-22 10:03AM EDT124.000.020.000.03-0.01-33.33%111379.69%
MMM230324C001250002023-03-20 10:13AM EDT125.000.020.000.030.00-1082.81%
MMM230324C001260002023-03-21 10:04AM EDT126.000.010.000.030.00-4915485.94%
MMM230324C001270002023-03-20 9:34AM EDT127.000.010.000.030.00-112689.06%
MMM230324C001280002023-03-03 12:47PM EDT128.000.080.000.030.00-52092.19%
MMM230324C001290002023-03-06 2:48PM EDT129.000.060.000.030.00-135095.31%
MMM230324C001300002023-03-17 3:50PM EDT130.000.010.000.030.00-348298.44%
MMM230324C001350002023-03-06 1:57PM EDT135.000.040.000.030.00-3020112.50%
MMM230324C001400002023-02-13 4:25PM EDT140.000.090.000.160.00-11152.34%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230324P000750002023-03-10 2:06PM EDT75.000.110.000.060.00-23145.31%
MMM230324P000800002023-03-20 9:34AM EDT80.000.030.000.050.00-115116.41%
MMM230324P000850002023-03-20 9:30AM EDT85.000.020.000.190.00-10110.55%
MMM230324P000880002023-03-15 12:23PM EDT88.000.110.000.040.00--175.00%
MMM230324P000890002023-03-16 12:08PM EDT89.000.070.000.040.00--070.31%
MMM230324P000900002023-03-21 11:48AM EDT90.000.010.000.050.00-6067.19%
MMM230324P000910002023-03-17 3:47PM EDT91.000.110.000.050.00-151862.50%
MMM230324P000920002023-03-21 9:51AM EDT92.000.020.000.210.00-1072.66%
MMM230324P000930002023-03-22 10:12AM EDT93.000.250.010.07+0.21+525.00%1056.64%
MMM230324P000940002023-03-21 3:07PM EDT94.000.020.020.080.00-23753.52%
MMM230324P000950002023-03-21 1:18PM EDT95.000.020.020.090.00-49753.91%
MMM230324P000960002023-03-21 3:31PM EDT96.000.050.020.080.00-7047.27%
MMM230324P000970002023-03-21 3:54PM EDT97.000.100.070.130.00-17046.29%
MMM230324P000980002023-03-22 1:03PM EDT98.000.120.120.17-0.01-7.69%3043.16%
MMM230324P000990002023-03-22 1:09PM EDT99.000.240.200.25+0.06+33.33%3833441.11%
MMM230324P001000002023-03-22 12:34PM EDT100.000.290.310.37+0.02+7.41%26039.21%
MMM230324P001010002023-03-22 1:18PM EDT101.000.580.500.55+0.21+56.76%1820537.45%
MMM230324P001020002023-03-22 1:10PM EDT102.000.880.750.82+0.25+39.68%53036.08%
MMM230324P001030002023-03-22 1:22PM EDT103.001.151.151.19+0.32+38.55%929634.67%
MMM230324P001040002023-03-22 1:18PM EDT104.001.701.601.68+0.59+53.15%504033.25%
MMM230324P001050002023-03-22 1:03PM EDT105.002.392.212.30+0.72+43.11%8031.84%
MMM230324P001060002023-03-22 12:19PM EDT106.002.782.953.15+0.21+8.17%2512634.57%
MMM230324P001070002023-03-22 1:03PM EDT107.004.003.754.05+1.05+35.59%220537.31%
MMM230324P001080002023-03-22 1:03PM EDT108.004.914.704.90+0.91+22.75%214634.57%
MMM230324P001090002023-03-21 10:11AM EDT109.004.095.655.950.00-1043.56%
MMM230324P001100002023-03-22 12:24PM EDT110.006.416.556.85+0.63+10.90%86939.84%
MMM230324P001110002023-03-17 3:43PM EDT111.008.777.507.900.00-3049.81%
MMM230324P001120002023-03-21 1:45PM EDT112.008.308.558.950.00-555059.18%
MMM230324P001130002023-03-21 9:54AM EDT113.007.759.559.900.00-12759.38%
MMM230324P001140002023-03-21 3:33PM EDT114.009.8210.5510.950.00-184368.95%
MMM230324P001150002023-03-17 2:04PM EDT115.0012.3811.5011.850.00-3061.33%
MMM230324P001160002023-03-14 1:26PM EDT116.0013.6012.5512.900.00-3072.66%
MMM230324P001170002023-03-06 12:55PM EDT117.006.7213.5513.900.00-2076.95%
MMM230324P001180002023-03-14 3:31PM EDT118.0016.4014.5514.900.00-1081.25%
MMM230324P001190002023-03-20 9:48AM EDT119.0015.6615.5515.900.00-1085.16%
MMM230324P001200002023-03-08 3:52PM EDT120.0013.2116.5516.900.00-1089.45%
MMM230324P001210002023-03-03 10:58AM EDT121.0011.0417.5018.000.00-10105.08%
MMM230324P001230002023-02-21 1:32PM EDT123.0013.3519.5520.000.00-10113.67%
MMM230324P001240002023-02-08 1:08PM EDT124.0010.0918.9519.400.00--00.00%
MMM230324P001250002023-03-17 3:01PM EDT125.0022.7921.5521.950.00-10115.82%
MMM230324P001300002023-02-09 4:32PM EDT130.0018.7625.5027.500.00-40182.62%