Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,50-0,74 (-0,49%)
Börsenschluss: 03:59PM EDT
151,55 +0,05 (+0,03%)
Nachbörse: 04:10PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM221021C000650002022-07-28 1:01PM EDT65.0074.9083.8086.750.00--493.07%
MMM221021C000900002022-07-06 9:41AM EDT90.0039.9353.3553.950.00--30.00%
MMM221021C000950002022-07-26 9:30AM EDT95.0048.3554.4556.700.00--452.64%
MMM221021C001050002022-07-29 10:20AM EDT105.0035.8044.5046.700.00--142.58%
MMM221021C001150002022-07-12 11:13AM EDT115.0018.8533.9036.200.00--60.00%
MMM221021C001200002022-08-04 12:35PM EDT120.0024.1429.6031.300.00--930.00%
MMM221021C001250002022-08-10 9:48AM EDT125.0025.2224.3027.05+6.67+35.96%113130.10%
MMM221021C001300002022-08-10 10:44AM EDT130.0020.5519.5022.20+1.19+6.15%61,43426.76%
MMM221021C001350002022-08-11 12:12PM EDT135.0016.2515.5516.30+1.58+10.77%93990.00%
MMM221021C001400002022-08-11 12:34PM EDT140.0012.2911.4512.35+1.99+19.32%387517.55%
MMM221021C001450002022-08-11 11:08AM EDT145.008.507.758.35+1.61+23.37%21,05417.03%
MMM221021C001500002022-08-11 2:33PM EDT150.005.234.905.35+0.90+20.79%221,32117.57%
MMM221021C001550002022-08-11 1:01PM EDT155.003.222.693.15+0.77+31.43%491,79317.79%
MMM221021C001600002022-08-11 1:50PM EDT160.001.651.301.71+0.40+32.00%21,58117.95%
MMM221021C001650002022-08-11 1:04PM EDT165.000.690.700.84+0.14+25.45%387517.97%
MMM221021C001700002022-08-11 10:50AM EDT170.000.310.290.42+0.03+10.71%191,14318.43%
MMM221021C001750002022-08-09 2:18PM EDT175.000.120.060.280.00-126620.07%
MMM221021C001800002022-08-10 2:54PM EDT180.000.050.070.17-0.08-61.54%227921.09%
MMM221021C001850002022-08-05 12:07PM EDT185.000.070.050.230.00-26825.07%
MMM221021C001900002022-08-05 10:16AM EDT190.000.080.040.320.00-214429.42%
MMM221021C001950002022-08-05 12:07PM EDT195.000.040.040.130.00-22627.74%
MMM221021C002000002022-08-04 2:23PM EDT200.000.060.050.120.00-214529.69%
MMM221021C002100002022-08-08 10:34AM EDT210.000.050.010.300.00-23439.01%
MMM221021C002200002022-07-22 10:13AM EDT220.000.030.010.060.00--1,02634.96%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM221021P000650002022-08-08 2:39PM EDT65.000.010.000.060.00--2371.88%
MMM221021P000700002022-08-01 1:20PM EDT70.000.040.000.070.00--767.19%
MMM221021P000750002022-08-01 1:20PM EDT75.000.110.000.070.00--10561.33%
MMM221021P000800002022-08-01 1:20PM EDT80.000.130.000.090.00--2157.81%
MMM221021P000850002022-08-01 1:19PM EDT85.000.170.020.080.00--11053.32%
MMM221021P000900002022-08-10 9:45AM EDT90.000.100.050.11-0.06-37.50%55651.17%
MMM221021P000950002022-08-01 1:18PM EDT95.000.220.040.170.00--2551.42%
MMM221021P001000002022-08-10 3:50PM EDT100.000.150.070.22-0.06-28.57%115448.24%
MMM221021P001050002022-08-09 12:27PM EDT105.000.270.170.250.00-214344.19%
MMM221021P001100002022-08-10 2:17PM EDT110.000.310.250.35+0.03+10.71%28841.72%
MMM221021P001150002022-08-11 9:59AM EDT115.000.380.330.43-0.12-24.00%21,82538.28%
MMM221021P001200002022-08-11 1:39PM EDT120.000.520.420.58-0.18-25.71%557335.57%
MMM221021P001250002022-08-11 11:18AM EDT125.000.680.720.85-0.37-35.24%1352533.52%
MMM221021P001300002022-08-11 1:03PM EDT130.001.071.011.21-0.52-32.70%2472,66731.25%
MMM221021P001350002022-08-11 2:21PM EDT135.001.711.571.82-0.64-27.23%1767629.58%
MMM221021P001400002022-08-11 11:43AM EDT140.002.492.462.76-1.01-28.86%181,27928.21%
MMM221021P001450002022-08-11 1:54PM EDT145.003.823.854.20-1.53-28.60%1875627.34%
MMM221021P001500002022-08-11 1:44PM EDT150.005.755.906.35-1.76-23.44%6747927.28%
MMM221021P001550002022-08-11 1:54PM EDT155.008.528.659.15-1.65-16.22%122727.56%
MMM221021P001600002022-08-11 9:47AM EDT160.0011.8712.1513.00-1.13-8.69%129830.04%
MMM221021P001650002022-08-01 1:29PM EDT165.0023.5616.5017.250.00--12532.80%
MMM221021P001700002022-08-11 9:32AM EDT170.0021.2221.2022.10-3.14-12.89%18037.37%
MMM221021P001750002022-08-10 3:42PM EDT175.0027.2526.0027.15-1.41-4.92%19242.41%
MMM221021P001800002022-07-29 3:14PM EDT180.0038.2031.0032.050.00--8246.38%
MMM221021P001850002022-07-29 3:15PM EDT185.0043.1035.7037.300.00--3351.87%
MMM221021P001900002022-08-11 10:06AM EDT190.0040.4740.7042.00-7.63-15.86%111950.53%
MMM221021P001950002022-08-04 2:45PM EDT195.0049.0545.8547.100.00--19254.90%
MMM221021P002000002022-07-29 3:14PM EDT200.0058.1550.6052.250.00--1258.06%
MMM221021P002100002022-07-29 3:18PM EDT210.0068.1560.4062.650.00--665.17%
MMM221021P002200002022-08-10 12:19PM EDT220.0072.0070.7572.15-10.45-12.67%23,98970.65%