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
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM220715C001000002021-11-10 7:52AM EDT100.0082.9675.0578.350.00--0280.80%
MMM220715C001050002021-11-17 3:53PM EDT105.0078.2067.8071.650.00-2700249.32%
MMM220715C001300002021-11-17 4:36PM EDT130.0053.8544.4546.900.00-750176.66%
MMM220715C001350002021-11-10 7:52AM EDT135.0044.7542.7043.850.00-39175.82%
MMM220715C001400002022-01-03 1:56PM EDT140.0037.2339.8540.800.00-1620171.67%
MMM220715C001450002021-11-10 7:52AM EDT145.0035.5533.9034.950.00-216152.71%
MMM220715C001500002021-12-01 1:08PM EDT150.0028.6029.3530.400.00-1168140.53%
MMM220715C001550002022-01-05 1:10PM EDT155.0027.9026.5027.25+2.50+9.84%116135.46%
MMM220715C001600002022-01-03 4:50PM EDT160.0021.5022.4523.150.00-1154124.96%
MMM220715C001650002022-01-03 4:50PM EDT165.0017.8018.8019.200.00-1027115.27%
MMM220715C001700002022-01-05 1:12PM EDT170.0016.2515.3015.75+0.10+0.62%311106.43%
MMM220715C001750002021-12-31 3:58PM EDT175.0011.8912.3012.700.00-62598.86%
MMM220715C001800002022-01-04 3:19PM EDT180.0010.229.6510.100.00-26192.21%
MMM220715C001850002022-01-05 1:45PM EDT185.008.397.457.85+1.05+14.31%1011686.39%
MMM220715C001900002022-01-05 1:08PM EDT190.005.915.655.95-0.24-3.90%26181.29%
MMM220715C001950002022-01-04 4:05PM EDT195.004.554.154.450.00-23776.82%
MMM220715C002000002022-01-03 12:36PM EDT200.002.553.003.300.00-210073.16%
MMM220715C002100002022-01-05 1:14PM EDT210.001.701.501.87-0.07-3.95%110468.12%
MMM220715C002200002021-12-28 10:38AM EDT220.000.800.811.040.00-36765.33%
MMM220715C002300002021-12-29 11:19AM EDT230.000.490.330.740.00-12764.11%
MMM220715C002400002021-11-23 11:44AM EDT240.000.680.022.190.00-11578.98%
MMM220715C002500002021-11-30 12:22PM EDT250.000.500.010.750.00-11069.82%
MMM220715C002600002021-10-26 11:15AM EDT260.000.310.022.150.00-12288.57%
MMM220715C002700002021-11-18 1:07PM EDT270.000.440.140.880.00-202481.74%
MMM220715C002800002021-10-26 1:58PM EDT280.000.330.102.080.00-15297.53%
MMM220715C002900002021-11-19 10:31AM EDT290.000.310.060.500.00-141782.13%
MMM220715C003000002022-01-03 10:42AM EDT300.000.190.100.750.00-293690.72%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM220715P000900002021-11-10 7:52AM EDT90.001.700.000.700.00--174.02%
MMM220715P000950002021-11-01 11:50AM EDT95.000.760.001.680.00-1879.39%
MMM220715P001000002022-01-03 11:32AM EDT100.000.360.130.750.00-91563.04%
MMM220715P001050002021-11-10 7:52AM EDT105.001.830.441.050.00-1262.92%
MMM220715P001100002021-12-27 3:39PM EDT110.000.690.230.930.00-14253.08%
MMM220715P001150002022-01-03 11:18AM EDT115.000.730.401.110.00-12354.52%
MMM220715P001200002021-12-29 12:13PM EDT120.001.060.321.130.00-46347.83%
MMM220715P001250002022-01-03 4:50PM EDT125.001.100.822.000.00-11949.10%
MMM220715P001300002022-01-03 4:55PM EDT130.001.381.211.500.00-22137.55%
MMM220715P001350002022-01-03 3:05PM EDT135.001.781.061.840.00-22232.89%
MMM220715P001400002022-01-03 4:55PM EDT140.002.151.892.190.00-28427.41%
MMM220715P001450002021-12-30 12:00PM EDT145.002.812.432.710.00-15321.69%
MMM220715P001500002022-01-05 1:46PM EDT150.002.893.103.35-0.80-21.68%109314.31%
MMM220715P001550002022-01-05 11:53AM EDT155.003.823.954.15-0.03-0.78%21950.00%
MMM220715P001600002022-01-05 12:06PM EDT160.005.004.955.30+0.16+3.31%3600.00%
MMM220715P001650002021-12-30 11:20AM EDT165.006.866.306.600.00-2440.00%
MMM220715P001700002022-01-05 1:45PM EDT170.007.337.908.25-0.27-3.55%53880.00%
MMM220715P001750002022-01-05 11:21AM EDT175.009.759.9010.35-1.25-11.36%91020.00%
MMM220715P001800002022-01-05 10:54AM EDT180.0012.7012.3012.80+1.15+9.96%1870.00%
MMM220715P001850002022-01-03 1:23PM EDT185.0017.0015.1015.650.00-9460.00%
MMM220715P001900002022-01-04 4:56PM EDT190.0017.8018.2518.850.00-1120.00%
MMM220715P001950002021-11-30 11:53AM EDT195.0028.2622.9023.450.00-11210.00%
MMM220715P002000002021-11-10 7:52AM EDT200.0031.2527.9029.200.00-5190.00%
MMM220715P002100002022-01-04 4:46PM EDT210.0033.7834.0034.950.00-1350.00%
MMM220715P002200002021-11-10 7:52AM EDT220.0047.9545.6047.350.00-10100.00%
MMM220715P002300002021-11-10 7:52AM EDT230.0053.8055.2056.550.00--210.00%
MMM220715P002400002021-11-10 7:52AM EDT240.0057.1564.4067.700.00--10.00%
MMM220715P002700002022-01-04 2:31PM EDT270.0091.7691.5594.150.00-220.00%