Deutsche Märkte öffnen in 5 Stunden 21 Minuten

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
102,78-0,41 (-0,40%)
Börsenschluss: 04:03PM EDT
102,98 +0,20 (+0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM240119C000550002023-03-27 3:52PM EDT55.0046.9247.7048.950.00-3549.23%
MMM240119C000600002023-03-10 1:16PM EDT60.0046.1242.9044.050.00-110844.37%
MMM240119C000650002023-03-21 9:30AM EDT65.0040.9538.0039.250.00-1240.53%
MMM240119C000700002023-03-29 11:43AM EDT70.0033.3033.7034.350.00-21835.97%
MMM240119C000750002023-03-23 2:14PM EDT75.0029.4029.3029.950.00-113834.40%
MMM240119C000800002023-03-29 3:18PM EDT80.0025.2024.9025.650.00-24132.54%
MMM240119C000850002023-03-30 3:54PM EDT85.0021.4520.9021.70+0.45+2.14%21531.37%
MMM240119C000900002023-03-28 10:45AM EDT90.0017.4017.4518.000.00-16730.15%
MMM240119C000950002023-03-16 11:16AM EDT95.0015.2813.8014.750.00-12829.41%
MMM240119C001000002023-03-30 11:59AM EDT100.0011.7011.1511.60+0.15+1.30%227627.97%
MMM240119C001050002023-03-30 1:13PM EDT105.008.998.559.65+0.54+6.39%116928.85%
MMM240119C001100002023-03-30 2:59PM EDT110.006.746.607.25-0.05-0.74%8522,18827.50%
MMM240119C001150002023-03-30 2:46PM EDT115.004.904.905.20+0.10+2.08%952726.10%
MMM240119C001200002023-03-30 1:38PM EDT120.003.653.403.85+0.10+2.82%31,56325.73%
MMM240119C001250002023-03-30 11:59AM EDT125.002.702.502.80+0.28+11.57%11,19425.40%
MMM240119C001300002023-03-30 3:25PM EDT130.001.881.672.05+0.06+3.30%52,28825.31%
MMM240119C001350002023-03-27 11:06AM EDT135.001.351.201.47+0.10+8.00%141,06425.15%
MMM240119C001400002023-03-30 1:34PM EDT140.000.930.891.07-0.03-3.12%161,08725.18%
MMM240119C001450002023-03-30 9:49AM EDT145.000.690.600.78+0.03+4.55%21,04025.24%
MMM240119C001500002023-03-30 3:48PM EDT150.000.530.500.58-0.01-1.85%81,52425.44%
MMM240119C001550002023-03-30 3:12PM EDT155.000.300.300.56-0.14-31.82%161826.93%
MMM240119C001600002023-03-29 10:03AM EDT160.000.350.300.610.00-71,76428.98%
MMM240119C001650002023-03-29 9:57AM EDT165.000.330.200.490.00-170229.30%
MMM240119C001700002023-03-27 9:30AM EDT170.000.250.210.480.00-243430.62%
MMM240119C001750002023-03-29 9:35AM EDT175.000.230.050.400.00-12,07331.01%
MMM240119C001800002023-03-30 12:23PM EDT180.000.190.070.48-0.02-9.52%263733.30%
MMM240119C001850002023-03-29 10:59AM EDT185.000.200.080.230.00-216130.81%
MMM240119C001900002023-03-30 12:17PM EDT190.000.160.100.18+0.01+6.67%115630.86%
MMM240119C001950002023-03-09 4:22PM EDT195.000.130.100.300.00-18834.33%
MMM240119C002000002023-03-30 3:29PM EDT200.000.140.040.33+0.06+75.00%1047735.94%
MMM240119C002100002023-03-28 3:38PM EDT210.000.150.080.160.00-124134.38%
MMM240119C002200002023-03-30 9:36AM EDT220.000.120.050.21-0.05-29.41%118237.55%
MMM240119C002300002023-02-24 10:48AM EDT230.000.150.030.240.00-125840.04%
MMM240119C002400002023-03-23 11:26AM EDT240.000.230.020.190.00-26440.53%
MMM240119C002500002023-02-06 10:58AM EDT250.000.160.030.160.00-214841.21%
MMM240119C002600002023-02-07 12:28PM EDT260.000.120.000.160.00-37342.73%
MMM240119C002700002023-03-28 3:36PM EDT270.000.030.030.000.00-113325.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM240119P000550002023-03-30 11:19AM EDT55.000.450.260.75-0.10-18.18%58244.48%
MMM240119P000600002023-03-30 11:27AM EDT60.000.860.651.020.00-569042.07%
MMM240119P000650002023-03-17 2:58PM EDT65.001.651.111.290.00-377039.15%
MMM240119P000700002023-03-27 2:02PM EDT70.001.911.581.820.00-223037.65%
MMM240119P000750002023-03-30 11:27AM EDT75.002.222.222.42-0.47-17.47%581335.76%
MMM240119P000800002023-03-30 10:06AM EDT80.003.002.983.25-0.10-3.23%112,84834.24%
MMM240119P000850002023-03-30 9:30AM EDT85.004.004.004.25-0.34-7.83%11,03232.63%
MMM240119P000900002023-03-30 11:00AM EDT90.005.075.205.60-0.33-6.11%61,34831.43%
MMM240119P000950002023-03-29 1:33PM EDT95.007.106.757.150.00-280329.97%
MMM240119P001000002023-03-30 10:40AM EDT100.008.508.709.20-0.66-7.21%22,93029.06%
MMM240119P001050002023-03-30 2:43PM EDT105.0011.4011.0511.90-0.14-1.21%1560028.96%
MMM240119P001100002023-03-30 9:30AM EDT110.0013.4513.1514.70-1.03-7.11%31,51528.16%
MMM240119P001150002023-03-29 10:58AM EDT115.0017.7516.9517.800.00-22,53527.22%
MMM240119P001200002023-03-29 10:58AM EDT120.0021.3520.6521.400.00-12,74126.80%
MMM240119P001250002023-03-27 11:11AM EDT125.0026.4024.5025.150.00-177525.89%
MMM240119P001300002023-03-24 1:56PM EDT130.0031.1028.7029.450.00-278226.08%
MMM240119P001350002023-03-29 12:55PM EDT135.0034.0032.9534.000.00-180726.66%
MMM240119P001400002023-03-22 3:36PM EDT140.0038.7537.7038.700.00-11,08427.49%
MMM240119P001450002023-03-28 11:20AM EDT145.0044.1841.7043.950.00-142330.88%
MMM240119P001500002023-03-01 2:51PM EDT150.0039.8046.8548.550.00-2939130.74%
MMM240119P001550002023-03-30 3:21PM EDT155.0052.8851.7553.50+5.39+11.35%1632.30%
MMM240119P001600002023-03-17 2:28PM EDT160.0057.8056.4558.450.00-140733.75%
MMM240119P001650002023-03-10 4:03PM EDT165.0061.2561.5563.350.00-342734.75%
MMM240119P001700002023-02-23 4:13PM EDT170.0060.6568.0070.500.00-2047.64%
MMM240119P001750002023-03-30 10:53AM EDT175.0071.3771.4573.25-1.58-2.17%16137.13%
MMM240119P001800002022-11-21 2:29PM EDT180.0052.8056.0058.650.00-100.00%
MMM240119P001850002022-10-25 1:52PM EDT185.0068.7255.6057.800.00-220.00%
MMM240119P001900002022-08-15 1:48PM EDT190.0042.8571.9573.650.00-160.00%
MMM240119P001950002022-09-16 2:05PM EDT195.0078.8581.1583.700.00-250.00%
MMM240119P002000002023-02-06 10:57AM EDT200.0084.5292.8594.550.00-2000.00%
MMM240119P002100002022-11-30 11:26AM EDT210.0086.1090.1092.050.00-100.00%
MMM240119P002200002023-03-10 10:48AM EDT220.00115.00115.70118.500.00-1050.50%
MMM240119P002300002023-03-13 11:47AM EDT230.00126.25126.25128.500.00-2052.65%
MMM240119P002400002022-03-10 11:08AM EDT240.0098.7490.1094.900.00-250.00%
MMM240119P002500002022-10-25 1:52PM EDT250.00133.41120.90123.250.00-220.00%
MMM240119P002600002022-10-21 12:17PM EDT260.00145.18132.05134.750.00-200.00%
MMM240119P002700002023-03-17 12:48PM EDT270.00167.21166.70167.700.00-2351.42%