Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,12+0,40 (+0,39%)
Ab 03:19PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM240726C000800002024-07-10 9:43AM EDT80.0020.1021.3025.200.00-1076.56%
MMM240726C000870002024-07-10 3:18PM EDT87.0014.1715.7016.850.00--556.35%
MMM240726C000900002024-07-12 10:07AM EDT90.0014.4913.1014.450.00-3366.60%
MMM240726C000910002024-07-12 1:25PM EDT91.0014.2512.3012.800.00-1455.62%
MMM240726C000930002024-07-11 1:55PM EDT93.0011.5510.4510.700.00-1352.69%
MMM240726C000940002024-06-21 3:38PM EDT94.009.009.1510.150.00-1159.57%
MMM240726C000950002024-07-15 9:47AM EDT95.009.508.608.850.00-1448.54%
MMM240726C000960002024-07-11 2:13PM EDT96.009.027.807.950.00-41146.58%
MMM240726C000970002024-07-12 12:04PM EDT97.008.356.957.350.00-111050.00%
MMM240726C000980002024-07-11 3:05PM EDT98.006.546.156.300.00-26544.36%
MMM240726C000990002024-07-12 12:48PM EDT99.006.925.405.550.00-23543.70%
MMM240726C001000002024-07-16 1:34PM EDT100.004.504.704.85-0.54-10.71%2416843.21%
MMM240726C001010002024-07-16 2:18PM EDT101.004.124.054.15+0.27+7.01%1874742.04%
MMM240726C001020002024-07-16 2:31PM EDT102.003.453.403.55-1.18-25.49%3537941.63%
MMM240726C001030002024-07-16 2:52PM EDT103.002.842.872.98+0.06+2.16%761,36140.92%
MMM240726C001040002024-07-16 2:32PM EDT104.002.442.392.50+0.16+7.02%15632640.70%
MMM240726C001050002024-07-16 2:33PM EDT105.002.022.002.06+0.16+8.60%871,14140.31%
MMM240726C001060002024-07-16 1:04PM EDT106.001.601.621.70+0.09+5.96%730240.28%
MMM240726C001070002024-07-16 1:31PM EDT107.001.281.301.37-0.11-7.91%2515539.97%
MMM240726C001080002024-07-16 1:44PM EDT108.001.111.061.13+0.02+1.83%2134940.38%
MMM240726C001090002024-07-16 2:37PM EDT109.000.850.840.89+0.05+6.25%596840.04%
MMM240726C001100002024-07-16 11:52AM EDT110.000.680.660.72+0.01+1.49%3530840.38%
MMM240726C001110002024-07-16 2:11PM EDT111.000.560.520.57-0.16-22.22%66540.43%
MMM240726C001120002024-07-16 12:35PM EDT112.000.380.410.47-0.05-11.63%453441.11%
MMM240726C001130002024-07-16 11:08AM EDT113.000.350.320.36+0.02+6.06%310840.97%
MMM240726C001140002024-07-15 12:45PM EDT114.000.310.250.290.00-41441.46%
MMM240726C001150002024-07-16 2:46PM EDT115.000.200.190.240.00-227442.19%
MMM240726C001200002024-07-15 9:30AM EDT120.000.050.050.800.00-11461.82%
MMM240726C001250002024-06-12 1:09PM EDT125.000.080.002.220.00--294.73%
MMM240726C001300002024-07-16 9:54AM EDT130.000.010.010.05-0.03-75.00%6155.47%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM240726P000800002024-07-10 3:43PM EDT80.000.090.021.000.00-133100.39%
MMM240726P000850002024-07-12 2:31PM EDT85.000.050.040.750.00-1776.17%
MMM240726P000860002024-07-12 2:30PM EDT86.000.120.010.750.00--271.88%
MMM240726P000870002024-07-16 12:30PM EDT87.000.130.050.14-0.03-18.75%82851.66%
MMM240726P000880002024-07-15 1:33PM EDT88.000.100.100.150.00-212751.17%
MMM240726P000890002024-07-16 12:30PM EDT89.000.150.110.69-0.18-54.55%83961.82%
MMM240726P000900002024-07-16 12:30PM EDT90.000.190.030.20-0.12-38.71%105449.51%
MMM240726P000910002024-07-16 11:32AM EDT91.000.200.180.22+0.08+66.67%111947.27%
MMM240726P000920002024-07-16 9:55AM EDT92.000.300.230.26+0.05+20.00%12545.70%
MMM240726P000930002024-07-15 3:31PM EDT93.000.280.290.340.00-165245.31%
MMM240726P000940002024-07-16 12:06PM EDT94.000.490.370.41+0.11+28.95%14643.95%
MMM240726P000950002024-07-16 2:46PM EDT95.000.500.460.53+0.08+19.05%16743.60%
MMM240726P000960002024-07-16 2:31PM EDT96.000.640.570.62+0.01+1.59%619441.85%
MMM240726P000970002024-07-16 1:09PM EDT97.000.810.720.78+0.07+9.46%2110841.21%
MMM240726P000980002024-07-16 2:14PM EDT98.000.960.920.970.00-7334440.53%
MMM240726P000990002024-07-16 2:14PM EDT99.001.201.161.21-0.06-4.76%11026440.04%
MMM240726P001000002024-07-16 2:18PM EDT100.001.531.431.50-0.07-4.38%3433139.62%
MMM240726P001010002024-07-16 2:32PM EDT101.001.851.761.84-0.17-8.42%4442439.23%
MMM240726P001020002024-07-16 2:52PM EDT102.002.282.142.22+0.08+3.64%3258538.62%
MMM240726P001030002024-07-16 2:52PM EDT103.002.742.582.64+0.04+1.48%441,06637.84%
MMM240726P001040002024-07-16 2:55PM EDT104.003.203.103.25-0.15-4.48%4927238.87%
MMM240726P001050002024-07-16 1:04PM EDT105.003.803.653.80+0.60+18.75%1313738.28%
MMM240726P001060002024-07-16 10:12AM EDT106.004.204.254.45+0.80+23.53%24638.33%
MMM240726P001070002024-07-16 10:43AM EDT107.004.954.955.10+0.85+20.73%3637.57%
MMM240726P001100002024-07-16 10:36AM EDT110.007.006.358.50-1.25-15.15%-156.84%
MMM240726P001110002024-06-26 3:50PM EDT111.009.078.059.350.00--1058.20%
MMM240726P001120002024-07-01 11:02AM EDT112.0011.567.559.200.00-10636.91%