MMM - 3M Company

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM231117C000550002023-05-16 11:54AM EDT55.0043.4442.2543.600.00-3257.45%
MMM231117C000600002023-05-26 11:44AM EDT60.0038.0037.5538.65-1.00-2.56%1152.20%
MMM231117C000750002023-05-19 10:33AM EDT75.0027.3223.8524.950.00-162244.92%
MMM231117C000800002023-05-19 10:51AM EDT80.0022.8219.8020.900.00-19742.48%
MMM231117C000850002023-05-16 10:18AM EDT85.0016.7216.0517.050.00-18839.93%
MMM231117C000900002023-05-25 11:32AM EDT90.0012.0012.5513.400.00-25037.13%
MMM231117C000950002023-05-26 10:57AM EDT95.0010.059.5510.45+0.25+2.55%12035.83%
MMM231117C001000002023-05-26 3:16PM EDT100.007.156.957.80-0.25-3.38%1321534.18%
MMM231117C001050002023-05-26 10:39AM EDT105.005.104.855.55-0.15-2.86%622832.48%
MMM231117C001100002023-05-26 3:35PM EDT110.003.353.253.80+0.15+4.69%92,61631.10%
MMM231117C001150002023-05-26 3:35PM EDT115.002.301.912.72+0.20+9.52%135331.01%
MMM231117C001200002023-05-26 12:50PM EDT120.001.411.201.64+0.04+2.92%535429.36%
MMM231117C001250002023-05-25 2:28PM EDT125.000.910.711.20+0.02+2.25%146129.96%
MMM231117C001300002023-05-26 12:41PM EDT130.000.550.420.79+0.04+7.84%214729.74%
MMM231117C001350002023-05-18 12:12PM EDT135.000.430.260.510.00-113829.52%
MMM231117C001400002023-05-15 9:51AM EDT140.000.300.150.400.00-16730.49%
MMM231117C001450002023-05-24 11:21AM EDT145.000.210.070.400.00-319332.76%
MMM231117C001500002023-05-18 9:30AM EDT150.000.300.050.300.00-14833.20%
MMM231117C001550002023-04-27 2:20PM EDT155.000.200.000.570.00-2639.40%
MMM231117C001600002023-05-22 11:20AM EDT160.000.060.050.530.00-1440.87%
MMM231117C001650002023-05-16 11:34AM EDT165.000.040.000.200.00-101236.52%
MMM231117C001700002023-02-06 11:02AM EDT170.000.280.000.470.00-2343.73%
MMM231117C001750002023-05-23 9:36AM EDT175.000.090.000.380.00-1443.90%
MMM231117C001800002023-02-02 3:44PM EDT180.000.170.000.480.00-2347.31%
MMM231117C001850002023-01-23 3:18PM EDT185.000.250.000.320.00-1345.87%
MMM231117C001900002023-01-19 3:37PM EDT190.000.280.000.280.00-2346.44%
Putsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM231117P000500002023-05-16 3:37PM EDT50.000.250.100.440.00--2350.64%
MMM231117P000550002023-05-08 3:16PM EDT55.000.270.160.750.00-102253.96%
MMM231117P000600002023-05-26 12:40PM EDT60.000.620.530.75+0.22+55.00%316846.92%
MMM231117P000650002023-05-26 10:56AM EDT65.000.950.851.01-0.05-5.00%128543.53%
MMM231117P000700002023-05-25 11:29AM EDT70.001.551.351.630.00-1115942.63%
MMM231117P000750002023-05-25 1:17PM EDT75.002.141.682.400.00-512,19841.13%
MMM231117P000800002023-05-26 12:18PM EDT80.002.942.863.25-0.06-2.00%2251838.76%
MMM231117P000850002023-05-26 12:18PM EDT85.004.074.004.50-0.08-1.93%533537.17%
MMM231117P000900002023-05-25 1:39PM EDT90.005.485.256.10-0.14-2.49%193635.67%
MMM231117P000950002023-05-25 2:01PM EDT95.007.396.907.650.00-390532.56%
MMM231117P001000002023-05-26 3:08PM EDT100.009.959.2010.85-0.05-0.50%101,72834.16%
MMM231117P001050002023-05-25 10:14AM EDT105.0013.0011.9013.050.00-160230.34%
MMM231117P001100002023-05-24 12:22PM EDT110.0015.5015.0017.250.00-2159432.75%
MMM231117P001150002023-05-24 12:15PM EDT115.0019.0518.9020.950.00-320431.84%
MMM231117P001200002023-05-19 12:08PM EDT120.0021.6523.1025.200.00-409332.19%
MMM231117P001250002023-05-25 12:54PM EDT125.0028.7027.6529.200.00-68829.58%
MMM231117P001300002023-05-19 1:39PM EDT130.0031.1032.3034.450.00-116334.49%
MMM231117P001350002023-02-28 11:19AM EDT135.0027.9032.1534.100.00-4100.00%
MMM231117P001500002023-02-16 11:38AM EDT150.0038.1046.3049.100.00--00.00%
MMM231117P001750002023-03-06 11:34AM EDT175.0063.5572.1073.950.00--00.00%
MMM231117P001850002023-03-20 3:08PM EDT185.0080.9878.4580.650.00--10.00%