Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,30-0,94 (-0,62%)
Ab 03:30PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM221118C001150002022-07-29 2:46PM EDT115.0028.7234.6036.700.00--131.59%
MMM221118C001200002022-08-11 11:04AM EDT120.0031.3329.7531.80+7.63+32.19%215028.81%
MMM221118C001250002022-08-11 12:47PM EDT125.0026.3725.1027.15+2.77+11.74%1828.04%
MMM221118C001300002022-08-11 11:59AM EDT130.0021.8020.6522.50+4.25+24.22%36826.06%
MMM221118C001350002022-08-10 3:33PM EDT135.0016.2416.5018.25+1.05+6.91%620225.37%
MMM221118C001400002022-08-10 1:11PM EDT140.0012.8312.6513.40+0.86+7.18%2962720.73%
MMM221118C001450002022-08-11 9:32AM EDT145.009.759.2010.10+0.95+10.80%11,67621.34%
MMM221118C001500002022-08-11 12:56PM EDT150.007.026.257.00+1.02+17.00%42,15520.53%
MMM221118C001550002022-08-11 11:19AM EDT155.004.544.054.70+0.54+13.50%82,45020.37%
MMM221118C001600002022-08-11 2:20PM EDT160.002.662.412.99+0.48+22.02%564420.19%
MMM221118C001650002022-08-11 11:43AM EDT165.001.701.391.79+0.45+36.00%757619.97%
MMM221118C001700002022-08-11 9:30AM EDT170.000.770.741.04+0.03+4.05%241219.95%
MMM221118C001750002022-08-10 2:23PM EDT175.000.460.360.59+0.07+17.95%315220.02%
MMM221118C001800002022-08-05 10:15AM EDT180.000.230.120.490.00-25321.92%
MMM221118C001850002022-08-11 10:30AM EDT185.000.250.070.45-0.02-7.41%14024.10%
MMM221118C001900002022-08-08 10:33AM EDT190.000.160.040.360.00--3225.42%
MMM221118C001950002022-08-05 2:52PM EDT195.000.060.040.320.00-25627.12%
MMM221118C002000002022-08-05 10:15AM EDT200.000.070.050.210.00--2027.30%
MMM221118C002100002022-08-05 10:15AM EDT210.000.020.010.120.00--828.76%
MMM221118C002200002022-07-18 10:37AM EDT220.000.110.010.260.00--535.89%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM221118P000650002022-07-27 9:30AM EDT65.000.100.000.070.00--661.33%
MMM221118P000700002022-08-10 11:04AM EDT70.000.030.000.11-0.02-40.00%34959.18%
MMM221118P000750002022-08-01 11:56AM EDT75.000.070.000.180.00--2857.52%
MMM221118P000800002022-08-04 9:30AM EDT80.000.100.000.190.00--2852.93%
MMM221118P000850002022-08-01 1:24PM EDT85.000.160.030.130.00--4050.39%
MMM221118P000900002022-08-01 1:24PM EDT90.000.220.040.170.00--647.66%
MMM221118P000950002022-08-01 1:24PM EDT95.000.330.060.210.00--2344.58%
MMM221118P001000002022-08-05 10:58AM EDT100.000.330.100.290.00--10842.38%
MMM221118P001050002022-08-11 9:30AM EDT105.000.330.140.41-0.28-45.90%13240.45%
MMM221118P001100002022-08-11 10:56AM EDT110.000.460.380.62-0.18-28.12%22,47039.19%
MMM221118P001150002022-08-11 12:01PM EDT115.000.680.580.77-0.12-15.00%329636.40%
MMM221118P001200002022-08-09 1:57PM EDT120.001.330.901.080.00-533534.67%
MMM221118P001250002022-08-10 1:42PM EDT125.001.451.201.58-0.11-7.05%2416533.50%
MMM221118P001300002022-08-10 12:19PM EDT130.002.101.832.22-0.28-11.76%122432.08%
MMM221118P001350002022-08-10 3:06PM EDT135.003.002.633.10-0.42-12.28%113830.79%
MMM221118P001400002022-08-11 1:02PM EDT140.003.953.854.35-0.55-12.22%41,34429.85%
MMM221118P001450002022-08-11 1:47PM EDT145.005.455.456.05-1.40-20.44%1653029.22%
MMM221118P001500002022-08-11 1:44PM EDT150.007.507.508.35-1.35-15.25%238129.19%
MMM221118P001550002022-08-11 9:45AM EDT155.0010.2710.3511.25-1.39-11.92%1012429.66%
MMM221118P001600002022-08-10 9:57AM EDT160.0014.3313.8014.65-1.98-12.14%113930.46%
MMM221118P001650002022-08-11 12:29PM EDT165.0017.8017.0518.95-2.10-10.55%18633.26%
MMM221118P001700002022-08-09 11:43AM EDT170.0023.9921.4523.350.00-11435.69%
MMM221118P001750002022-08-05 3:46PM EDT175.0029.2526.0527.800.00--7537.73%
MMM221118P001800002022-07-26 12:10PM EDT180.0038.8830.8033.250.00--1943.40%
MMM221118P001850002022-07-21 1:25PM EDT185.0053.0035.6038.150.00--3246.63%