MMM - 3M Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230616C000550002023-05-22 1:16PM EDT55.0045.540.000.000.00--00.00%
MMM230616C000600002023-05-17 3:56PM EDT60.0040.200.000.000.00-300.00%
MMM230616C000650002023-05-17 3:31PM EDT65.0035.000.000.000.00-1500.00%
MMM230616C000700002023-05-17 3:56PM EDT70.0030.250.000.000.00-300.00%
MMM230616C000750002023-05-25 11:43AM EDT75.0020.820.000.000.00-100.00%
MMM230616C000800002023-05-17 2:57PM EDT80.0019.900.000.000.00-4200.00%
MMM230616C000850002023-05-25 11:40AM EDT85.0011.150.000.000.00-600.00%
MMM230616C000880002023-05-26 3:56PM EDT88.009.700.000.000.00-1400.00%
MMM230616C000890002023-05-26 3:52PM EDT89.008.700.000.000.00-600.00%
MMM230616C000900002023-05-26 3:38PM EDT90.007.800.000.000.00-100.00%
MMM230616C000910002023-05-26 2:06PM EDT91.006.950.000.000.00-100.00%
MMM230616C000920002023-05-26 3:59PM EDT92.006.300.000.000.00-500.00%
MMM230616C000930002023-05-26 2:57PM EDT93.005.350.000.000.00-1000.00%
MMM230616C000940002023-05-26 10:05AM EDT94.004.550.000.000.00-1000.00%
MMM230616C000950002023-05-26 12:22PM EDT95.004.150.000.000.00-1900.00%
MMM230616C000960002023-05-26 10:19AM EDT96.003.550.000.000.00-300.00%
MMM230616C000970002023-05-26 3:59PM EDT97.002.830.000.000.00-5700.10%
MMM230616C000980002023-05-26 10:17AM EDT98.002.370.000.000.00-301.56%
MMM230616C000990002023-05-26 12:53PM EDT99.001.900.000.000.00-1303.13%
MMM230616C001000002023-05-26 3:56PM EDT100.001.490.000.000.00-10303.13%
MMM230616C001010002023-05-26 3:51PM EDT101.001.150.000.000.00-3006.25%
MMM230616C001020002023-05-26 2:46PM EDT102.000.880.000.000.00-1,22906.25%
MMM230616C001030002023-05-26 12:35PM EDT103.000.730.000.000.00-806.25%
MMM230616C001040002023-05-26 3:25PM EDT104.000.520.000.000.00-3106.25%
MMM230616C001050002023-05-26 3:47PM EDT105.000.390.000.000.00-9106.25%
MMM230616C001060002023-05-26 12:52PM EDT106.000.280.000.000.00-35012.50%
MMM230616C001070002023-05-26 3:15PM EDT107.000.210.000.000.00-37012.50%
MMM230616C001080002023-05-26 3:19PM EDT108.000.170.000.000.00-7012.50%
MMM230616C001090002023-05-26 3:19PM EDT109.000.130.000.000.00-4012.50%
MMM230616C001100002023-05-26 3:50PM EDT110.000.100.000.000.00-72012.50%
MMM230616C001110002023-05-26 11:27AM EDT111.000.060.000.000.00-2012.50%
MMM230616C001120002023-05-26 2:51PM EDT112.000.050.000.000.00-2012.50%
MMM230616C001150002023-05-26 3:38PM EDT115.000.040.000.000.00-33012.50%
MMM230616C001200002023-05-26 12:39PM EDT120.000.030.000.000.00-6025.00%
MMM230616C001250002023-05-25 1:10PM EDT125.000.010.000.000.00-1025.00%
MMM230616C001300002023-05-24 9:38AM EDT130.000.010.000.000.00-4025.00%
MMM230616C001350002023-05-22 3:56PM EDT135.000.030.000.000.00-1025.00%
MMM230616C001400002023-05-24 10:38AM EDT140.000.030.000.000.00-12025.00%
MMM230616C001450002023-05-24 9:30AM EDT145.000.070.000.000.00-4050.00%
MMM230616C001500002023-05-22 12:00PM EDT150.000.010.000.000.00-2050.00%
MMM230616C001550002023-05-08 1:44PM EDT155.000.010.000.000.00-6050.00%
MMM230616C001600002023-05-15 9:51AM EDT160.000.020.000.000.00-1050.00%
MMM230616C001650002023-05-26 3:04PM EDT165.000.020.000.000.00-1050.00%
MMM230616C001700002023-04-14 11:22AM EDT170.000.010.000.030.00-242788.28%
MMM230616C001750002023-04-04 9:42AM EDT175.000.010.000.030.00-213692.19%
MMM230616C001800002023-04-05 10:46AM EDT180.000.040.000.040.00-14498.44%
MMM230616C001850002023-01-24 11:13AM EDT185.000.140.000.110.00-813113.28%
MMM230616C001900002023-04-03 3:25PM EDT190.000.030.000.040.00-5085106.25%
MMM230616C001950002023-01-26 10:36AM EDT195.000.050.000.280.00-2221135.55%
MMM230616C002000002023-03-28 12:40PM EDT200.000.050.000.010.00-453100.00%
MMM230616C002100002023-01-13 1:39PM EDT210.000.110.000.100.00-221130.86%
MMM230616C002200002023-01-30 11:25AM EDT220.000.020.000.180.00-26146.88%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230616P000550002023-05-22 3:29PM EDT55.000.030.000.000.00-2050.00%
MMM230616P000600002023-05-24 11:44AM EDT60.000.030.000.000.00-4050.00%
MMM230616P000650002023-05-15 2:39PM EDT65.000.040.000.000.00-7050.00%
MMM230616P000700002023-05-25 3:50PM EDT70.000.040.000.000.00-2025.00%
MMM230616P000750002023-05-24 1:08PM EDT75.000.060.000.000.00-200025.00%
MMM230616P000800002023-05-26 3:43PM EDT80.000.120.000.000.00-15025.00%
MMM230616P000850002023-05-26 3:46PM EDT85.000.300.000.000.00-165012.50%
MMM230616P000880002023-05-26 2:21PM EDT88.000.560.000.000.00-123012.50%
MMM230616P000890002023-05-26 2:16PM EDT89.000.680.000.000.00-1012.50%
MMM230616P000900002023-05-26 3:54PM EDT90.000.790.000.000.00-4006.25%
MMM230616P000910002023-05-26 3:32PM EDT91.000.950.000.000.00-1106.25%
MMM230616P000920002023-05-26 2:22PM EDT92.001.210.000.000.00-2106.25%
MMM230616P000930002023-05-26 1:18PM EDT93.001.340.000.000.00-1006.25%
MMM230616P000940002023-05-26 3:11PM EDT94.001.640.000.000.00-3003.13%
MMM230616P000950002023-05-26 3:53PM EDT95.001.930.000.000.00-16503.13%
MMM230616P000960002023-05-26 3:57PM EDT96.002.300.000.000.00-1501.56%
MMM230616P000970002023-05-26 3:35PM EDT97.002.750.000.000.00-3700.00%
MMM230616P000980002023-05-26 3:57PM EDT98.003.200.000.000.00-3400.00%
MMM230616P000990002023-05-26 1:55PM EDT99.003.850.000.000.00-600.00%
MMM230616P001000002023-05-26 3:53PM EDT100.004.410.000.000.00-6700.00%
MMM230616P001010002023-05-26 3:48PM EDT101.004.980.000.000.00-200.00%
MMM230616P001020002023-05-26 2:58PM EDT102.005.950.000.000.00-400.00%
MMM230616P001030002023-05-26 12:41PM EDT103.006.450.000.000.00-1500.00%
MMM230616P001040002023-05-24 1:20PM EDT104.006.750.000.000.00--00.00%
MMM230616P001050002023-05-26 3:45PM EDT105.008.350.000.000.00-2500.00%
MMM230616P001070002023-05-23 1:33PM EDT107.005.850.000.000.00--00.00%
MMM230616P001080002023-05-26 10:05AM EDT108.0011.500.000.000.00-100.00%
MMM230616P001100002023-05-26 3:50PM EDT110.0013.100.000.000.00-100.00%
MMM230616P001110002023-05-24 9:36AM EDT111.0011.450.000.000.00--00.00%
MMM230616P001150002023-05-26 3:50PM EDT115.0018.150.000.000.00-64100.00%
MMM230616P001200002023-05-26 3:53PM EDT120.0023.200.000.000.00-12400.00%
MMM230616P001250002023-05-24 2:58PM EDT125.0027.800.000.000.00-9400.00%
MMM230616P001300002023-05-26 3:34PM EDT130.0033.100.000.000.00-9400.00%
MMM230616P001350002023-05-26 3:34PM EDT135.0038.200.000.000.00-26000.00%
MMM230616P001400002023-05-25 3:23PM EDT140.0043.200.000.000.00-500.00%
MMM230616P001450002023-05-23 3:47PM EDT145.0043.800.000.000.00-300.00%
MMM230616P001500002023-05-26 10:05AM EDT150.0053.500.000.000.00-100.00%
MMM230616P001550002023-05-26 10:25AM EDT155.0057.850.000.000.00-100.00%
MMM230616P001600002022-12-30 2:43PM EDT160.0041.7645.0546.850.00-3560.00%
MMM230616P001650002022-12-09 1:42PM EDT165.0037.9538.3039.900.00-330.00%
MMM230616P001700002022-11-25 11:11AM EDT170.0040.4049.5051.200.00-320.00%
MMM230616P001750002022-11-30 10:40AM EDT175.0052.1555.5556.600.00-100.00%
MMM230616P001800002023-05-23 3:46PM EDT180.0078.750.000.000.00-200.00%
MMM230616P001850002023-02-27 12:46PM EDT185.0075.8982.3083.450.00-100.00%
MMM230616P001900002023-02-09 2:55PM EDT190.0077.5085.2586.800.00-200.00%
MMM230616P001950002023-04-13 9:58AM EDT195.0091.0095.7596.450.00-110.00%
MMM230616P002000002022-10-27 10:01AM EDT200.0078.4070.2071.950.00-100.00%
MMM230616P002100002022-12-13 12:52PM EDT210.0082.9180.4082.300.00-100.00%
MMM230616P002200002022-10-25 1:42PM EDT220.00103.4591.2592.700.00-600.00%