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
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230120C000800002021-11-18 11:16AM EDT80.00101.1492.7097.200.00-11158.81%
MMM230120C000850002021-11-10 7:52AM EDT85.0093.7389.5094.500.00-21155.84%
MMM230120C000900002021-11-10 7:52AM EDT90.0077.1585.0089.150.00-21145.90%
MMM230120C000950002021-11-10 7:52AM EDT95.00100.5280.0084.200.00--0136.49%
MMM230120C001000002021-11-29 10:55AM EDT100.0076.0077.4079.850.00-119132.40%
MMM230120C001050002021-11-17 4:59PM EDT105.0079.1068.0572.450.00-5700113.75%
MMM230120C001100002021-11-10 7:52AM EDT110.0072.0865.5569.300.00-10112.27%
MMM230120C001150002021-11-10 7:52AM EDT115.0086.1560.6064.600.00-20105.17%
MMM230120C001200002021-12-29 1:16PM EDT120.0058.3258.5061.800.00-17104.57%
MMM230120C001250002021-12-28 12:16PM EDT125.0054.0354.6556.050.00-33197.82%
MMM230120C001300002021-12-31 4:59PM EDT130.0049.1850.1051.850.00-119292.31%
MMM230120C001350002021-12-28 2:17PM EDT135.0045.2945.6547.700.00-23187.09%
MMM230120C001400002022-01-04 12:56PM EDT140.0043.0041.0043.200.00-18781.29%
MMM230120C001450002022-01-03 2:14PM EDT145.0034.9837.1538.550.00-25176.28%
MMM230120C001500002022-01-05 11:24AM EDT150.0033.6733.2034.55+1.17+3.60%16071.86%
MMM230120C001550002021-11-19 10:30AM EDT155.0031.3526.8028.500.00-16762.59%
MMM230120C001600002022-01-04 12:41PM EDT160.0026.9325.9526.950.00-11,17963.86%
MMM230120C001650002021-12-30 2:26PM EDT165.0022.5022.5523.600.00-24660.35%
MMM230120C001700002022-01-05 2:46PM EDT170.0021.7019.6020.60+1.01+4.88%6455757.45%
MMM230120C001750002022-01-05 12:08PM EDT175.0017.3117.0017.80-0.69-3.83%134054.88%
MMM230120C001800002022-01-05 2:50PM EDT180.0016.2014.9015.30+0.65+4.18%3930552.88%
MMM230120C001850002022-01-05 2:42PM EDT185.0013.7012.8013.10+0.50+3.79%31,40950.89%
MMM230120C001900002022-01-05 2:43PM EDT190.0011.6010.8011.15+0.74+6.81%492149.37%
MMM230120C001950002022-01-05 2:45PM EDT195.009.808.759.40+0.29+3.05%797947.64%
MMM230120C002000002022-01-05 2:42PM EDT200.008.207.257.85+0.31+3.93%51,67046.04%
MMM230120C002100002022-01-04 4:03PM EDT210.005.404.855.400.00-112,53443.40%
MMM230120C002200002022-01-05 12:57PM EDT220.003.503.253.70-0.25-6.67%101,28341.52%
MMM230120C002300002022-01-05 2:41PM EDT230.002.572.162.55+0.52+25.37%518640.22%
MMM230120C002400002022-01-04 11:54AM EDT240.001.551.252.230.00-1411741.53%
MMM230120C002500002022-01-05 2:03PM EDT250.001.150.871.44+0.02+1.77%224339.93%
MMM230120C002600002021-12-22 10:40AM EDT260.000.780.451.760.00-148243.99%
MMM230120C002700002022-01-04 11:14AM EDT270.000.650.480.790.00-149439.56%
MMM230120C002800002021-12-22 12:18PM EDT280.000.400.140.750.00-149741.08%
MMM230120C002900002021-12-03 12:24PM EDT290.000.620.142.530.00-12054.25%
MMM230120C003000002022-01-05 2:30PM EDT300.000.320.320.91+0.02+6.67%213946.05%
MMM230120C003100002021-12-23 10:37AM EDT310.000.010.120.750.00-46146.20%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230120P000800002021-12-31 11:56AM EDT80.001.020.400.990.00-1056548.61%
MMM230120P000850002021-12-28 4:50PM EDT85.001.180.501.220.00-26946.66%
MMM230120P000900002021-12-20 11:13AM EDT90.001.681.031.210.00-118642.58%
MMM230120P000950002021-12-16 11:32AM EDT95.001.701.031.770.00-23842.65%
MMM230120P001000002022-01-05 4:49PM EDT100.001.501.321.71-0.01-0.66%18138.42%
MMM230120P001050002022-01-04 11:03AM EDT105.001.771.432.060.00-16936.58%
MMM230120P001100002021-11-30 1:25PM EDT110.003.402.202.410.00-18034.50%
MMM230120P001150002022-01-04 10:52AM EDT115.002.562.262.710.00-224632.01%
MMM230120P001200002022-01-05 4:50PM EDT120.002.952.823.15+0.10+3.51%277229.90%
MMM230120P001250002022-01-03 2:55PM EDT125.003.703.353.700.00-321227.89%
MMM230120P001300002022-01-04 11:43AM EDT130.003.894.054.200.00-132725.46%
MMM230120P001350002022-01-03 2:50PM EDT135.005.234.704.950.00-180323.40%
MMM230120P001400002022-01-05 3:58PM EDT140.005.505.555.75+0.06+1.10%428221.05%
MMM230120P001450002022-01-05 2:35PM EDT145.006.166.606.95-0.99-13.85%619919.10%
MMM230120P001500002022-01-05 4:56PM EDT150.007.857.607.95+0.40+5.37%842916.02%
MMM230120P001550002022-01-05 4:55PM EDT155.009.208.859.35-0.75-7.54%1418812.74%
MMM230120P001600002022-01-05 4:56PM EDT160.0010.8010.4011.00+0.40+3.85%41,1947.13%
MMM230120P001650002022-01-04 1:11PM EDT165.0011.8512.4512.900.00-32780.00%
MMM230120P001700002022-01-05 3:32PM EDT170.0014.0014.5014.85-0.15-1.06%47400.00%
MMM230120P001750002022-01-05 4:33PM EDT175.0016.3516.8017.40-0.20-1.21%291,2060.00%
MMM230120P001800002022-01-05 3:32PM EDT180.0018.6519.0019.90-0.45-2.36%44530.00%
MMM230120P001850002022-01-04 11:18AM EDT185.0021.7021.7522.650.00-11430.00%
MMM230120P001900002022-01-03 1:49PM EDT190.0027.1524.8025.950.00-16500.00%
MMM230120P001950002022-01-03 10:59AM EDT195.0030.0128.2029.300.00-21650.00%
MMM230120P002000002022-01-05 10:40AM EDT200.0032.8431.3532.60+0.04+0.12%41580.00%
MMM230120P002100002021-11-16 11:18AM EDT210.0038.3540.5043.700.00-2490.00%
MMM230120P002200002021-11-23 12:40PM EDT220.0046.8551.3552.400.00-1650.00%
MMM230120P002300002021-11-17 11:52AM EDT230.0056.0557.9060.500.00-7190.00%
MMM230120P002400002021-11-10 7:52AM EDT240.0054.9567.4071.350.00-340.00%
MMM230120P002500002022-01-04 2:30PM EDT250.0074.2074.1577.150.00-260.00%
MMM230120P002600002021-11-10 7:52AM EDT260.0073.3085.9589.750.00-270.00%
MMM230120P002700002022-01-04 2:30PM EDT270.0093.6193.0097.500.00-260.00%
MMM230120P002800002021-11-10 7:52AM EDT280.0091.25105.50109.400.00--10.00%
MMM230120P002900002021-11-10 7:52AM EDT290.00101.30115.00119.450.00--10.00%
MMM230120P003000002021-11-10 7:52AM EDT300.00104.57124.50130.000.00--50.00%
MMM230120P003100002021-11-01 1:44PM EDT310.00136.10141.00145.500.00-110.00%