Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
115,25+1,70 (+1,50%)
Börsenschluss: 04:03PM EST
115,28 +0,03 (+0,03%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230317C000800002022-12-28 3:50PM EST80.0039.2234.9535.900.00--251.07%
MMM230317C001000002023-01-26 3:30PM EST100.0014.2115.4016.000.00-798032.76%
MMM230317C001100002023-01-27 2:17PM EST110.006.826.757.20+1.07+18.61%1410124.57%
MMM230317C001150002023-01-27 3:48PM EST115.003.813.553.80+0.90+30.93%13415721.83%
MMM230317C001200002023-01-27 3:55PM EST120.001.591.501.66+0.39+32.50%3201,71820.59%
MMM230317C001250002023-01-27 3:55PM EST125.000.610.540.67+0.18+41.86%851,44120.78%
MMM230317C001300002023-01-27 3:51PM EST130.000.240.240.26+0.05+26.32%1661,96521.44%
MMM230317C001350002023-01-27 2:56PM EST135.000.140.100.20+0.03+27.27%882,05825.10%
MMM230317C001400002023-01-26 2:49PM EST140.000.060.050.100.00-1769426.37%
MMM230317C001450002023-01-27 3:54PM EST145.000.060.040.12+0.01+20.00%228831.10%
MMM230317C001500002023-01-27 3:27PM EST150.000.050.020.17+0.02+66.67%116836.82%
MMM230317C001550002023-01-27 1:22PM EST155.000.040.020.07+0.02+100.00%1026035.65%
MMM230317C001600002023-01-24 10:50AM EST160.000.050.010.090.00-118440.23%
MMM230317C001650002023-01-24 10:37AM EST165.000.040.000.100.00-111243.95%
MMM230317C001700002023-01-27 2:09PM EST170.000.030.000.110.00-7447.66%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230317P000650002022-12-30 3:46PM EST65.000.090.000.070.00-21361.72%
MMM230317P000700002023-01-25 9:55AM EST70.000.100.000.080.00-201555.08%
MMM230317P000750002023-01-25 2:57PM EST75.000.030.010.100.00-2550.00%
MMM230317P000800002023-01-26 12:29PM EST80.000.070.020.150.00-21149.90%
MMM230317P000850002023-01-26 10:05AM EST85.000.130.070.190.00-82044.34%
MMM230317P000900002023-01-26 10:05AM EST90.000.260.140.290.00-1016440.23%
MMM230317P000950002023-01-27 11:19AM EST95.000.330.280.39-0.10-23.26%730235.06%
MMM230317P001000002023-01-27 3:46PM EST100.000.620.550.66-0.15-19.48%2372631.59%
MMM230317P001050002023-01-27 3:49PM EST105.001.151.171.45-0.36-23.84%11169531.02%
MMM230317P001100002023-01-27 3:54PM EST110.002.312.222.49-0.53-18.66%1064,23928.27%
MMM230317P001150002023-01-27 3:34PM EST115.003.954.104.30-1.10-21.78%1181,46126.31%
MMM230317P001200002023-01-27 2:41PM EST120.006.907.057.50-1.50-17.86%51,54327.66%
MMM230317P001250002023-01-27 11:09AM EST125.0011.7110.9511.70-1.84-13.58%281,17831.40%
MMM230317P001300002023-01-27 9:31AM EST130.0017.7015.5516.50+1.15+6.95%131037.43%
MMM230317P001350002023-01-20 10:38AM EST135.0018.6619.7021.850.00-22747.18%
MMM230317P001400002023-01-27 3:39PM EST140.0025.3525.4026.35+0.73+2.97%31748.90%
MMM230317P001450002022-12-07 11:11AM EST145.0019.5020.1520.600.00-350.00%
MMM230317P001500002022-11-28 1:09PM EST150.0024.8031.3532.250.00--50.00%
MMM230317P001600002023-01-25 9:37AM EST160.0045.5044.9546.750.00-10663.14%