Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
149,51+2,47 (+1,68%)
Börsenschluss: 04:04PM EDT
150,00 +0,49 (+0,33%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM220617C000950002022-05-26 2:44PM EDT95.0052.3553.4054.900.00-10105.96%
MMM220617C001000002022-05-18 3:02PM EDT100.0049.6548.9050.000.00-65099.66%
MMM220617C001050002021-11-17 4:03PM EDT105.0078.2068.0571.800.00-1,6200388.28%
MMM220617C001100002022-05-26 2:41PM EDT110.0037.3838.9540.350.00-1163.77%
MMM220617C001150002022-05-18 3:43PM EDT115.0034.1533.6035.000.00-19069.82%
MMM220617C001200002022-05-18 1:37PM EDT120.0029.9028.4531.100.00-60153.42%
MMM220617C001250002022-05-26 12:40PM EDT125.0022.9724.2525.500.00-1261.21%
MMM220617C001300002022-05-20 1:23PM EDT130.0019.0019.4020.400.00-1449.44%
MMM220617C001350002022-05-25 12:21PM EDT135.0011.2514.6015.250.00-76837.28%
MMM220617C001400002022-05-27 11:49AM EDT140.009.8510.1510.50+0.03+0.31%155930.40%
MMM220617C001450002022-05-27 3:50PM EDT145.006.056.056.35+0.80+15.24%485026.64%
MMM220617C001500002022-05-27 3:59PM EDT150.003.052.993.15+0.54+21.51%4562,47124.23%
MMM220617C001550002022-05-27 3:59PM EDT155.001.151.071.21+0.24+26.37%2065,02322.80%
MMM220617C001600002022-05-27 3:45PM EDT160.000.330.310.36+0.01+3.13%1538,65522.17%
MMM220617C001650002022-05-27 3:51PM EDT165.000.150.100.18+0.01+7.14%5311,30825.15%
MMM220617C001700002022-05-27 3:51PM EDT170.000.060.030.100.00-271,21328.03%
MMM220617C001750002022-05-27 2:40PM EDT175.000.030.020.10-0.01-25.00%31,39233.20%
MMM220617C001800002022-05-27 1:51PM EDT180.000.030.010.08-0.02-40.00%1261,30336.91%
MMM220617C001850002022-05-26 3:15PM EDT185.000.040.010.120.00-11,29343.95%
MMM220617C001900002022-05-27 10:25AM EDT190.000.020.010.03-0.02-50.00%155140.63%
MMM220617C001950002022-05-25 3:03PM EDT195.000.030.010.100.00-144451.56%
MMM220617C002000002022-05-27 12:50PM EDT200.000.010.010.05-0.03-75.00%291550.98%
MMM220617C002100002022-05-26 10:39AM EDT210.000.010.000.030.00-219051.56%
MMM220617C002200002022-05-24 9:33AM EDT220.000.040.000.020.00-514855.47%
MMM220617C002300002022-05-04 3:45PM EDT230.000.060.000.040.00-26565.23%
MMM220617C002400002022-05-05 9:30AM EDT240.000.040.000.120.00-85879.30%
MMM220617C002500002022-05-11 12:57PM EDT250.000.020.000.170.00-4012888.48%
MMM220617C002600002022-03-09 2:29PM EDT260.000.060.000.140.00-2024592.19%
MMM220617C002700002022-05-09 1:32PM EDT270.000.020.000.160.00-120099.22%
MMM220617C002800002022-03-10 4:11PM EDT280.000.040.000.140.00-20106102.73%
MMM220617C002900002022-03-10 4:15PM EDT290.000.040.000.230.00-500481113.87%
MMM220617C003000002022-03-09 2:25PM EDT300.000.030.000.230.00-96185118.75%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM220617P000750002022-04-26 2:45PM EDT75.000.090.000.100.00--3116.02%
MMM220617P000800002022-05-23 9:30AM EDT80.000.030.000.200.00-212115.04%
MMM220617P000850002022-05-19 11:14AM EDT85.000.040.000.230.00-757106.64%
MMM220617P000900002022-05-19 9:52AM EDT90.000.040.000.07-0.11-73.33%16783.98%
MMM220617P000950002022-05-13 9:38AM EDT95.000.070.000.190.00-230385.35%
MMM220617P001000002022-05-13 9:41AM EDT100.000.070.010.120.00-12815673.05%
MMM220617P001050002022-05-27 3:00PM EDT105.000.040.040.08-0.06-60.00%27264.45%
MMM220617P001100002022-05-27 3:08PM EDT110.000.050.010.13-0.23-82.14%113757.81%
MMM220617P001150002022-05-26 2:42PM EDT115.000.080.050.170.00-2112253.71%
MMM220617P001200002022-05-27 3:51PM EDT120.000.110.070.15-0.02-15.38%71,67248.34%
MMM220617P001250002022-05-27 3:51PM EDT125.000.140.100.18-0.08-36.36%2670941.90%
MMM220617P001300002022-05-27 2:12PM EDT130.000.240.180.28-0.14-36.84%351,13537.26%
MMM220617P001350002022-05-27 3:59PM EDT135.000.400.380.44-0.25-38.46%831,54432.32%
MMM220617P001400002022-05-27 3:57PM EDT140.000.820.760.87-0.57-41.01%2171,95529.00%
MMM220617P001450002022-05-27 3:59PM EDT145.001.711.621.77-0.90-34.48%681,39026.06%
MMM220617P001500002022-05-27 3:24PM EDT150.003.693.403.65-1.51-29.04%293,13024.32%
MMM220617P001550002022-05-27 11:41AM EDT155.007.156.456.80-1.10-13.33%171,13123.68%
MMM220617P001600002022-05-27 3:59PM EDT160.0010.9010.6511.10-1.05-8.79%22,47525.78%
MMM220617P001650002022-05-26 11:55AM EDT165.0017.6015.2516.000.00-444431.89%
MMM220617P001700002022-05-27 11:39AM EDT170.0021.0720.0520.85-0.23-1.08%120635.74%
MMM220617P001750002022-05-26 1:17PM EDT175.0027.3025.3526.050.00-3542946.09%
MMM220617P001800002022-05-26 12:44PM EDT180.0032.2830.2031.000.00-66651.12%
MMM220617P001850002022-05-27 3:49PM EDT185.0035.8834.7036.60-4.03-10.10%45668.04%
MMM220617P001900002022-05-23 2:21PM EDT190.0045.2040.1541.900.00-1762.84%
MMM220617P001950002022-05-19 9:30AM EDT195.0048.5544.4547.400.00-1265.33%
MMM220617P002000002022-05-24 10:43AM EDT200.0058.280.000.000.00-1470.00%
MMM220617P002100002022-05-02 11:07AM EDT210.0064.5759.4561.350.00-1090.48%
MMM220617P002200002022-02-17 10:46AM EDT220.0070.5573.4574.500.00-10140.41%
MMM220617P002300002021-11-10 7:52AM EDT230.0052.4054.9556.400.00-7170.00%
MMM220617P002400002021-12-31 2:08PM EDT240.0064.7577.6582.000.00-200.00%
MMM220617P002800002022-01-24 12:47PM EDT280.00112.60139.95140.900.00--2264.11%