Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
104,04+0,81 (+0,78%)
Börsenschluss: 04:00PM EDT
104,40 +0,36 (+0,35%)
Nachbörse: 07:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM241018C000500002024-06-21 2:33PM EDT50.0052.4453.0056.450.00-25387.06%
MMM241018C000650002024-07-08 9:45AM EDT65.0037.6038.0541.600.00-101061.47%
MMM241018C000700002024-06-04 3:11PM EDT70.0029.5030.4533.850.00-100.00%
MMM241018C000750002024-06-24 10:33AM EDT75.0029.0528.1031.900.00-1267.68%
MMM241018C000800002024-06-03 10:43AM EDT80.0021.4322.0023.950.00-100.00%
MMM241018C000850002024-07-09 2:06PM EDT85.0016.5018.6520.600.00-102339.04%
MMM241018C000900002024-07-12 3:48PM EDT90.0016.0315.4015.90+3.53+28.24%1024333.42%
MMM241018C000950002024-07-12 3:48PM EDT95.0011.9011.4511.75+0.90+8.18%123,32530.39%
MMM241018C001000002024-07-12 3:09PM EDT100.008.518.058.20+0.76+9.81%143,90328.44%
MMM241018C001050002024-07-12 3:26PM EDT105.005.655.155.35+0.40+7.62%312,25727.08%
MMM241018C001100002024-07-12 3:50PM EDT110.003.253.053.25+0.20+6.56%2474126.12%
MMM241018C001150002024-07-12 1:15PM EDT115.001.921.711.85+0.15+8.47%2050625.53%
MMM241018C001200002024-07-12 1:12PM EDT120.001.020.841.04+0.03+3.03%542825.54%
MMM241018C001250002024-07-12 12:27PM EDT125.000.560.440.56+0.05+9.80%120225.56%
MMM241018C001300002024-07-11 2:03PM EDT130.000.360.190.530.00-211829.13%
MMM241018C001350002024-07-12 11:15AM EDT135.000.170.080.36+0.04+30.77%22430.23%
MMM241018C001400002024-07-12 11:14AM EDT140.000.160.041.37+0.08+100.00%24145.41%
MMM241018C001450002024-07-12 11:15AM EDT145.000.090.030.20-0.03-25.00%2132.96%
MMM241018C001500002024-07-03 12:48PM EDT150.000.120.000.200.00-2035.65%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM241018P000500002024-07-09 10:44AM EDT50.000.010.000.030.00-106750.78%
MMM241018P000550002024-02-29 4:19PM EDT55.000.290.002.180.00--085.60%
MMM241018P000600002024-05-14 12:18PM EDT60.000.100.011.770.00-2472.14%
MMM241018P000650002024-07-05 1:45PM EDT65.000.080.030.180.00-211546.34%
MMM241018P000700002024-07-12 11:14AM EDT70.000.100.100.40-0.05-33.33%25846.14%
MMM241018P000750002024-07-12 11:15AM EDT75.000.220.170.39+0.04+22.22%213539.11%
MMM241018P000800002024-07-02 11:16AM EDT80.000.420.141.500.00-117446.46%
MMM241018P000850002024-07-12 1:33PM EDT85.000.550.490.81-0.37-40.22%853931.84%
MMM241018P000900002024-07-12 3:01PM EDT90.001.000.981.07-0.16-13.79%212,15427.31%
MMM241018P000950002024-07-12 3:01PM EDT95.001.821.791.96-0.17-8.54%132,58425.93%
MMM241018P001000002024-07-12 3:37PM EDT100.003.103.203.40-0.40-11.43%61,30724.67%
MMM241018P001050002024-07-12 1:33PM EDT105.005.035.355.55-1.04-17.13%447323.54%
MMM241018P001100002024-07-11 12:25PM EDT110.008.608.258.600.00-55523.08%
MMM241018P001150002024-06-25 1:04PM EDT115.0012.8011.9512.300.00-21122.39%
MMM241018P001200002024-03-21 1:23PM EDT120.0013.3415.0516.100.00-1115.72%
MMM241018P001250002024-05-13 1:07PM EDT125.0025.6221.9525.400.00-1051.90%
MMM241018P001300002024-03-26 3:41PM EDT130.0026.9122.4525.500.00-200.00%
MMM241018P001450002024-03-15 2:30PM EDT145.0040.8537.0040.750.00--00.00%