Deutsche Märkte schließen in 2 Stunden 3 Minuten

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
115,25+1,70 (+1,50%)
Börsenschluss: 04:03PM EST
114,50 -0,75 (-0,65%)
Vorbörslich: 09:27AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230616C000600002022-11-11 12:11PM EST60.0072.0065.7568.100.00-10160.33%
MMM230616C000650002022-11-16 2:43PM EST65.0063.8056.0058.250.00-6104114.34%
MMM230616C000700002022-11-16 1:21PM EST70.0059.6051.3053.300.00-900104.68%
MMM230616C000750002022-11-21 9:31AM EST75.0052.5048.5050.100.00-12106.25%
MMM230616C000800002022-11-15 10:17AM EST80.0051.9543.0044.050.00-1091.75%
MMM230616C000850002023-01-25 3:12PM EST85.0029.000.000.000.00-160.00%
MMM230616C000900002023-01-24 11:30AM EST90.0027.820.000.000.00-1100.00%
MMM230616C000950002023-01-26 9:48AM EST95.0019.300.000.000.00-4180.00%
MMM230616C001000002023-01-26 12:25PM EST100.0015.500.000.000.00-1320.00%
MMM230616C001050002023-01-27 10:56AM EST105.0012.800.000.000.00-1620.00%
MMM230616C001100002023-01-27 3:45PM EST110.0010.000.000.000.00-144570.00%
MMM230616C001150002023-01-27 2:29PM EST115.006.800.000.000.00-293670.00%
MMM230616C001200002023-01-27 2:38PM EST120.004.350.000.000.00-316431.56%
MMM230616C001250002023-01-27 3:06PM EST125.002.700.000.000.00-697203.13%
MMM230616C001300002023-01-27 2:44PM EST130.001.480.000.000.00-146303.13%
MMM230616C001350002023-01-27 1:24PM EST135.000.730.000.000.00-516006.25%
MMM230616C001400002023-01-27 2:28PM EST140.000.400.000.000.00-156126.25%
MMM230616C001450002023-01-27 3:28PM EST145.000.240.000.000.00-81,2796.25%
MMM230616C001500002023-01-27 2:17PM EST150.000.150.000.000.00-459112.50%
MMM230616C001550002023-01-27 10:55AM EST155.000.100.000.000.00-1726712.50%
MMM230616C001600002023-01-27 10:00AM EST160.000.050.000.000.00-1165812.50%
MMM230616C001650002023-01-26 2:47PM EST165.000.060.000.000.00-212612.50%
MMM230616C001700002023-01-27 3:28PM EST170.000.010.000.000.00-239312.50%
MMM230616C001750002023-01-25 10:05AM EST175.000.150.000.000.00-51612.50%
MMM230616C001800002023-01-25 10:02AM EST180.000.140.000.000.00-114512.50%
MMM230616C001850002023-01-24 10:13AM EST185.000.140.000.000.00-81312.50%
MMM230616C001900002023-01-25 10:00AM EST190.000.130.000.000.00-113312.50%
MMM230616C001950002023-01-26 9:36AM EST195.000.050.000.000.00-222112.50%
MMM230616C002000002023-01-24 1:48PM EST200.000.050.000.000.00-25525.00%
MMM230616C002100002023-01-13 12:39PM EST210.000.110.000.000.00-22125.00%
MMM230616C002200002022-12-22 11:23AM EST220.000.030.000.180.00-2546.34%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230616P000600002023-01-23 9:55AM EST60.000.100.000.000.00-13525.00%
MMM230616P000650002023-01-23 12:25PM EST65.000.230.000.000.00-23525.00%
MMM230616P000700002023-01-23 12:25PM EST70.000.260.000.000.00-21612.50%
MMM230616P000750002023-01-24 2:34PM EST75.000.370.000.000.00-13812.50%
MMM230616P000800002023-01-24 9:30AM EST80.000.750.000.000.00-44812.50%
MMM230616P000850002023-01-25 11:08AM EST85.000.980.000.000.00-886812.50%
MMM230616P000900002023-01-26 2:15PM EST90.001.260.000.000.00-31,9406.25%
MMM230616P000950002023-01-27 11:39AM EST95.001.550.000.000.00-17506.25%
MMM230616P001000002023-01-27 3:35PM EST100.002.320.000.000.00-164616.25%
MMM230616P001050002023-01-27 3:46PM EST105.003.480.000.000.00-185323.13%
MMM230616P001100002023-01-27 3:24PM EST110.005.000.000.000.00-24961.56%
MMM230616P001150002023-01-27 12:49PM EST115.007.100.000.000.00-96120.10%
MMM230616P001200002023-01-27 1:05PM EST120.009.800.000.000.00-72700.00%
MMM230616P001250002023-01-24 10:36AM EST125.0013.870.000.000.00-127400.00%
MMM230616P001300002023-01-27 10:16AM EST130.0016.670.000.000.00-26830.00%
MMM230616P001350002023-01-26 3:44PM EST135.0022.900.000.000.00-11590.00%
MMM230616P001400002023-01-26 3:40PM EST140.0027.400.000.000.00-12820.00%
MMM230616P001450002023-01-18 11:58AM EST145.0022.600.000.000.00-4290.00%
MMM230616P001500002023-01-27 9:38AM EST150.0037.600.000.000.00-52340.00%
MMM230616P001550002022-11-22 10:06AM EST155.0027.8433.8035.600.00-10270.00%
MMM230616P001600002022-12-30 1:43PM EST160.0041.7645.0546.850.00-35644.68%
MMM230616P001650002022-12-09 12:42PM EST165.0037.9538.3039.900.00-330.00%
MMM230616P001700002022-11-25 10:11AM EST170.0040.4049.5051.200.00-320.00%
MMM230616P001750002022-11-30 9:40AM EST175.0052.1555.5556.600.00-100.00%
MMM230616P001800002022-11-18 11:54AM EST180.0053.2557.2559.750.00-1000.00%
MMM230616P001850002022-09-15 9:42AM EST185.0067.3071.1073.600.00--160.60%
MMM230616P001900002022-09-12 9:27AM EST190.0064.5080.7582.000.00-2284.02%
MMM230616P001950002022-11-18 10:28AM EST195.0068.3172.1574.600.00-200.00%
MMM230616P002000002022-10-27 9:01AM EST200.0078.4070.2071.950.00-100.00%
MMM230616P002100002022-12-13 11:52AM EST210.0082.9180.4082.300.00-100.00%
MMM230616P002200002022-10-25 12:42PM EST220.00103.4591.2592.700.00-600.00%