Deutsche Märkte öffnen in 7 Stunden 43 Minuten

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
115,08+2,50 (+2,22%)
Börsenschluss: 04:03PM EST
114,97 -0,11 (-0,10%)
Nachbörse: 07:16PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230721C000700002023-01-25 10:58AM EST70.0043.6344.1546.050.00--149.71%
MMM230721C000800002023-01-25 11:13AM EST80.0033.7134.4036.050.00-10538.53%
MMM230721C000850002023-01-25 11:19AM EST85.0028.9630.2031.250.00--6335.08%
MMM230721C000900002023-01-26 9:50AM EST90.0023.7025.4526.800.00-72733.70%
MMM230721C000950002023-01-27 12:05PM EST95.0021.4021.3521.900.00-215828.88%
MMM230721C001000002023-01-25 11:00AM EST100.0016.4617.3518.050.00-281628.87%
MMM230721C001050002023-01-25 11:11AM EST105.0012.6013.5014.050.00-665526.75%
MMM230721C001100002023-01-30 3:07PM EST110.009.2410.1010.650.00-211525.57%
MMM230721C001150002023-01-31 12:42PM EST115.006.957.257.70+0.10+1.46%12926124.40%
MMM230721C001200002023-01-31 3:03PM EST120.004.754.905.25+0.35+7.95%5237723.24%
MMM230721C001250002023-01-31 3:53PM EST125.003.023.153.30+0.33+12.27%238221.99%
MMM230721C001300002023-01-31 2:25PM EST130.001.811.872.10+0.25+16.03%4181021.69%
MMM230721C001350002023-01-31 12:15PM EST135.000.920.951.17-0.03-3.16%545920.83%
MMM230721C001400002023-01-30 3:51PM EST140.000.560.490.660.00-2129520.52%
MMM230721C001450002023-01-30 11:36AM EST145.000.230.250.430.00-216621.07%
MMM230721C001500002023-01-26 9:46AM EST150.000.180.060.000.00-11,1146.25%
MMM230721C001550002023-01-23 1:50PM EST155.000.580.040.280.00-66523.68%
MMM230721C001600002023-01-30 9:30AM EST160.000.100.020.230.00-1010124.83%
MMM230721C001650002023-01-23 12:31PM EST165.000.270.010.320.00-4528.22%
MMM230721C001700002023-01-23 12:33PM EST170.000.190.010.290.00-101129.57%
MMM230721C001750002023-01-23 12:34PM EST175.000.190.000.290.00-2431.32%
MMM230721C001800002023-01-23 12:35PM EST180.000.140.000.300.00-2333.20%
MMM230721C001850002023-01-10 3:00PM EST185.000.240.000.160.00-2731.74%
Putsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230721P000600002023-01-24 12:53PM EST60.000.300.060.240.00-1648.00%
MMM230721P000650002023-01-23 12:31PM EST65.000.180.080.340.00-2345.26%
MMM230721P000700002023-01-26 10:28AM EST70.000.380.150.360.00-101140.53%
MMM230721P000750002023-01-20 10:07AM EST75.000.630.270.520.00-2738.31%
MMM230721P000800002023-01-31 2:23PM EST80.000.690.590.69-0.09-11.54%22835.56%
MMM230721P000850002023-01-31 2:24PM EST85.001.010.911.02-0.15-12.93%36333.84%
MMM230721P000900002023-01-31 3:14PM EST90.001.521.351.53-0.20-11.63%711132.50%
MMM230721P000950002023-01-31 10:39AM EST95.002.452.022.37+0.47+23.74%116531.87%
MMM230721P001000002023-01-31 10:27AM EST100.003.502.923.20+0.05+1.45%18829.90%
MMM230721P001050002023-01-31 11:19AM EST105.004.684.154.40+0.83+21.56%130528.38%
MMM230721P001100002023-01-31 9:30AM EST110.006.005.706.05-0.60-9.09%11,31127.21%
MMM230721P001150002023-01-30 10:30AM EST115.007.457.808.050.00-2923225.79%
MMM230721P001200002023-01-24 10:07AM EST120.0011.0310.4510.800.00-1010825.29%
MMM230721P001250002023-01-30 3:59PM EST125.0015.6013.4014.300.00-473025.77%
MMM230721P001300002023-01-27 3:16PM EST130.0017.0017.1018.150.00-239526.20%
MMM230721P001350002022-12-13 2:38PM EST135.0014.4512.5512.850.00-21120.00%
MMM230721P001400002023-01-25 3:50PM EST140.0028.9025.3527.350.00-11030.35%
MMM230721P001450002022-12-14 11:48AM EST145.0020.5518.2519.350.00-2140.00%
MMM230721P001500002022-11-25 10:37AM EST150.0022.9030.6531.550.00-3280.00%
MMM230721P001550002022-11-21 12:52PM EST155.0029.5532.2033.200.00-160.00%
MMM230721P001600002022-11-25 12:45PM EST160.0031.5039.5041.450.00-7300.00%
MMM230721P001650002023-01-25 3:49PM EST165.0053.0750.0552.600.00--245.92%
MMM230721P001700002022-11-22 9:37AM EST170.0041.8047.9050.150.00--10.00%
MMM230721P001750002022-12-08 10:06AM EST175.0046.8748.1049.750.00-110.00%
MMM230721P001850002022-11-18 10:43AM EST185.0058.2062.3064.900.00-100.00%