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
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM250117C000450002024-03-20 1:57PM EDT45.0062.4559.6064.400.00-1039101.49%
MMM250117C000500002024-07-09 10:44AM EDT50.0051.4452.7556.600.00-104961.57%
MMM250117C000550002024-04-30 1:12PM EDT55.0040.5042.0046.000.00-110.00%
MMM250117C000600002024-06-14 11:57AM EDT60.0041.3642.5046.800.00-3370.56%
MMM250117C000650002024-07-08 11:17AM EDT65.0037.2338.1542.000.00-11164.01%
MMM250117C000700002024-06-07 12:49PM EDT70.0031.9430.7534.550.00-23534.77%
MMM250117C000750002024-07-10 1:40PM EDT75.0027.2029.5031.150.00-12043.70%
MMM250117C000800002024-07-08 3:15PM EDT80.0023.1025.4026.950.00-83942.10%
MMM250117C000850002024-07-10 1:08PM EDT85.0018.8020.4522.000.00-508835.79%
MMM250117C000900002024-07-11 1:24PM EDT90.0017.4817.2017.900.00-513133.36%
MMM250117C000950002024-07-12 1:36PM EDT95.0014.6613.6514.10+0.84+6.08%241931.15%
MMM250117C001000002024-07-12 1:22PM EDT100.0011.1810.4010.75+1.00+9.82%2976629.42%
MMM250117C001050002024-07-12 1:29PM EDT105.008.307.658.05+0.58+7.51%1363928.52%
MMM250117C001100002024-07-12 2:59PM EDT110.005.515.405.70+0.11+2.04%91,37727.27%
MMM250117C001150002024-07-12 3:50PM EDT115.003.903.703.95+0.20+5.41%81,64126.54%
MMM250117C001200002024-07-12 12:29PM EDT120.002.852.412.77+0.39+15.85%551,45226.46%
MMM250117C001250002024-07-12 3:05PM EDT125.001.821.131.85+0.04+2.25%523326.12%
MMM250117C001300002024-07-12 12:43PM EDT130.001.100.001.26+0.02+1.85%130626.18%
MMM250117C001350002024-07-12 2:18PM EDT135.000.790.000.88+0.10+14.49%26026.49%
MMM250117C001400002024-07-12 11:03AM EDT140.000.540.480.61+0.17+45.95%14626.76%
MMM250117C001450002024-07-09 3:51PM EDT145.000.010.002.460.00-4341.70%
MMM250117C001500002024-07-05 2:17PM EDT150.000.320.111.20+0.21+190.91%1736.49%
MMM250117C001550002024-06-21 1:57PM EDT155.000.250.001.750.00-2242.66%
MMM250117C001600002024-03-28 9:30AM EDT160.000.350.361.06-0.21-37.50%535839.83%
MMM250117C001650002024-03-28 2:39PM EDT165.000.360.351.21-0.04-10.00%810443.16%
MMM250117C001700002024-03-28 1:06PM EDT170.000.310.080.65+0.02+6.90%295139.70%
MMM250117C001750002024-03-28 2:26PM EDT175.000.200.150.28-0.06-23.08%324935.91%
MMM250117C001800002024-03-28 1:03PM EDT180.000.260.050.32+0.02+8.33%254338.26%
MMM250117C001850002024-03-28 1:07PM EDT185.000.240.000.25+0.04+20.00%26638.33%
MMM250117C001900002024-03-26 9:44AM EDT190.000.100.050.170.00-218337.65%
MMM250117C001950002024-03-08 1:24PM EDT195.000.190.000.150.00-342238.38%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM250117P000450002024-03-28 3:20PM EDT45.000.120.000.21-0.05-29.41%210851.76%
MMM250117P000500002024-07-05 1:49PM EDT50.000.110.000.200.00-1413250.24%
MMM250117P000550002024-04-18 2:00PM EDT55.000.540.002.310.00-2162.35%
MMM250117P000600002024-06-20 12:30PM EDT60.000.260.002.270.00-31454.93%
MMM250117P000650002024-06-20 12:29PM EDT65.000.380.000.410.00-222938.50%
MMM250117P000700002024-06-21 11:07AM EDT70.000.570.001.450.00-216445.01%
MMM250117P000750002024-07-11 12:16PM EDT75.000.640.540.650.00-131131.45%
MMM250117P000800002024-07-11 2:30PM EDT80.001.000.860.980.00-142529.41%
MMM250117P000850002024-07-11 10:11AM EDT85.000.010.862.230.00-124631.95%
MMM250117P000900002024-07-11 3:25PM EDT90.002.541.332.640.00-171,49627.86%
MMM250117P000950002024-07-12 11:18AM EDT95.003.402.254.75-0.35-9.33%1285329.98%
MMM250117P001000002024-07-12 11:09AM EDT100.005.004.955.25-0.52-9.42%1915824.30%
MMM250117P001050002024-07-12 11:09AM EDT105.006.847.057.55-1.98-22.45%518023.63%
MMM250117P001100002024-06-26 1:21PM EDT110.0011.628.1512.050.00-56128.62%
MMM250117P001150002024-06-26 10:06AM EDT115.0015.5012.9513.700.00-12521.99%
MMM250117P001200002024-06-14 3:25PM EDT120.0019.4516.8517.900.00-207022.88%
MMM250117P001250002024-02-22 4:04PM EDT125.0033.0018.2520.650.00-71890.00%
MMM250117P001300002024-03-20 11:10AM EDT130.0024.1522.8025.500.00-220.00%
MMM250117P001350002024-02-22 4:04PM EDT135.0041.9326.5030.500.00-27290.00%
MMM250117P001400002024-02-15 3:52PM EDT140.0048.6732.8037.500.00-1,400033.74%
MMM250117P001450002024-05-13 9:38AM EDT145.0044.5441.9045.950.00-1053.50%
MMM250117P001500002024-01-23 10:37AM EDT150.0052.5055.6060.000.00-2182.55%
MMM250117P001550002024-02-22 4:04PM EDT155.0062.4547.6549.600.00-12110.00%
MMM250117P001600002023-09-07 10:25AM EDT160.0054.5270.3073.250.00-10102.50%
MMM250117P001650002023-01-04 3:56PM EDT165.0044.0047.9050.450.00-120.00%
MMM250117P001700002023-03-01 2:47PM EDT170.0059.7263.0567.600.00-1148.56%
MMM250117P001750002022-11-25 12:18PM EDT175.0046.9254.5058.250.00-2110.00%
MMM250117P001800002023-02-16 4:26PM EDT180.0067.3075.4578.900.00-2060.89%
MMM250117P001850002024-03-15 1:01PM EDT185.0080.6576.7081.500.00-1043.51%
MMM250117P001900002024-03-15 1:01PM EDT190.0085.6081.9086.500.00-1045.07%
MMM250117P001950002023-08-17 10:42AM EDT195.0094.4091.9596.200.00-36067.65%