MMM - 3M Company

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230721C000550002023-03-07 4:31PM EDT55.0052.7046.0047.900.00--1171.05%
MMM230721C000600002023-04-06 10:19AM EDT60.0043.1342.9043.900.00-11169.24%
MMM230721C000650002023-04-11 2:02PM EDT65.0039.8535.4036.400.00--4121.31%
MMM230721C000700002023-04-11 9:57AM EDT70.0034.0030.4531.200.00-11104.74%
MMM230721C000750002023-05-26 10:14AM EDT75.0022.5022.4523.10-2.67-10.61%1952.54%
MMM230721C000800002023-05-17 3:31PM EDT80.0020.0017.8018.300.00-2049.37%
MMM230721C000850002023-05-26 10:06AM EDT85.0013.2013.4513.70-5.20-28.26%45842.41%
MMM230721C000900002023-05-26 3:54PM EDT90.009.359.309.70-0.20-2.09%67038.77%
MMM230721C000950002023-05-26 3:10PM EDT95.005.805.805.95-0.05-0.85%2625333.42%
MMM230721C001000002023-05-26 3:55PM EDT100.003.153.103.20-0.05-1.56%1601,13130.25%
MMM230721C001050002023-05-26 3:59PM EDT105.001.361.361.43-0.13-8.72%1,4376,69427.87%
MMM230721C001100002023-05-26 3:32PM EDT110.000.550.510.56-0.03-5.17%1411,97726.73%
MMM230721C001150002023-05-26 2:55PM EDT115.000.200.180.22-0.02-9.09%1021,45626.81%
MMM230721C001200002023-05-26 3:05PM EDT120.000.090.070.14-0.03-25.00%121,08329.40%
MMM230721C001250002023-05-25 2:43PM EDT125.000.060.010.140.00-11670833.94%
MMM230721C001300002023-05-26 1:14PM EDT130.000.050.030.08+0.02+66.67%597335.16%
MMM230721C001350002023-05-25 9:37AM EDT135.000.060.020.040.00-146635.55%
MMM230721C001400002023-05-25 9:43AM EDT140.000.030.020.040.00-338838.87%
MMM230721C001450002023-05-09 10:21AM EDT145.000.010.000.040.00-230242.19%
MMM230721C001500002023-05-01 2:51PM EDT150.000.090.000.030.00-51,99243.75%
MMM230721C001550002023-04-24 2:34PM EDT155.000.050.000.050.00-6110049.22%
MMM230721C001600002023-05-18 3:46PM EDT160.000.020.000.030.00-19549.22%
MMM230721C001650002023-01-23 1:31PM EDT165.000.270.000.320.00-4563.48%
MMM230721C001700002023-02-16 10:30AM EDT170.000.150.010.460.00-11170.22%
MMM230721C001750002023-02-13 4:06PM EDT175.000.080.000.240.00-1466.60%
MMM230721C001800002023-01-23 1:35PM EDT180.000.140.000.230.00-2368.95%
MMM230721C001850002023-05-09 11:20AM EDT185.000.040.000.080.00-1863.28%
Putsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230721P000550002023-05-19 1:13PM EDT55.000.100.000.100.00-3761.91%
MMM230721P000600002023-05-25 11:01AM EDT60.000.100.010.150.00-34156.64%
MMM230721P000650002023-05-26 3:00PM EDT65.000.020.030.10-0.08-80.00%145149.61%
MMM230721P000700002023-05-25 2:42PM EDT70.000.150.060.180.00-16145.70%
MMM230721P000750002023-05-26 12:49PM EDT75.000.270.240.30-0.08-22.86%410741.21%
MMM230721P000800002023-05-26 3:59PM EDT80.000.520.510.55-0.02-3.70%5742437.70%
MMM230721P000850002023-05-26 3:03PM EDT85.000.990.951.00-0.04-3.88%3640834.25%
MMM230721P000900002023-05-26 3:45PM EDT90.001.821.791.83-0.11-5.70%1952,56331.19%
MMM230721P000950002023-05-26 3:46PM EDT95.003.233.153.30-0.02-0.62%1211,86628.53%
MMM230721P001000002023-05-26 3:40PM EDT100.005.615.455.55+0.09+1.63%2751,88425.34%
MMM230721P001050002023-05-26 3:31PM EDT105.008.908.609.10-0.35-3.78%4671,17724.41%
MMM230721P001100002023-05-26 12:53PM EDT110.0013.1012.9513.50-0.28-2.09%1521,56225.05%
MMM230721P001150002023-05-26 3:24PM EDT115.0018.1517.6518.45-0.10-0.55%20215030.35%
MMM230721P001200002023-05-26 3:34PM EDT120.0023.1022.6523.40-0.10-0.43%943734.86%
MMM230721P001250002023-05-26 3:34PM EDT125.0028.1027.7028.55-0.25-0.88%1225743.07%
MMM230721P001300002023-05-26 3:34PM EDT130.0033.1032.6033.60+0.10+0.30%76032148.98%
MMM230721P001350002023-05-26 3:34PM EDT135.0038.1537.7038.55+0.15+0.39%33010352.64%
MMM230721P001400002023-05-24 10:48AM EDT140.0041.0542.7043.600.00-1658.11%
MMM230721P001450002023-02-15 3:23PM EDT145.0032.1041.2043.900.00-1900.00%
MMM230721P001500002023-05-26 1:06PM EDT150.0052.9752.6553.55-0.53-0.99%1065.09%
MMM230721P001550002023-05-25 9:49AM EDT155.0058.1557.5058.700.00-2072.41%
MMM230721P001600002023-02-02 11:30AM EDT160.0044.5847.9049.800.00-1300.00%
MMM230721P001650002023-01-25 4:49PM EDT165.0053.0756.4058.350.00--00.00%
MMM230721P001700002022-11-22 10:37AM EDT170.0041.8047.9050.150.00--10.00%
MMM230721P001750002023-04-04 11:08AM EDT175.0072.8073.4075.000.00-100.00%
MMM230721P001850002023-02-28 11:56AM EDT185.0076.8281.6083.200.00-100.00%