Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
149,51+2,47 (+1,68%)
Börsenschluss: 04:04PM EDT
150,00 +0,49 (+0,33%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM240119C001000002021-12-13 12:42PM EDT100.0074.7578.0081.650.00-1085.45%
MMM240119C001050002021-11-10 7:52AM EDT105.0078.1970.5074.300.00--075.38%
MMM240119C001100002021-11-10 7:52AM EDT110.0066.0066.1569.800.00--171.42%
MMM240119C001150002021-12-14 12:21PM EDT115.0062.1563.8567.500.00-1271.25%
MMM240119C001200002021-11-18 1:24PM EDT120.0061.7654.9558.600.00--160.07%
MMM240119C001250002021-11-10 7:52AM EDT125.0052.6052.7556.850.00-1260.50%
MMM240119C001300002022-01-03 2:12PM EDT130.0049.6250.7553.550.00-1259.71%
MMM240119C001350002022-01-03 2:12PM EDT135.0045.7246.5049.600.00-1556.67%
MMM240119C001400002021-12-28 11:45AM EDT140.0044.4144.1045.650.00-32254.98%
MMM240119C001450002021-12-28 12:47PM EDT145.0040.4539.1042.000.00-1251.62%
MMM240119C001500002021-12-29 1:14PM EDT150.0036.3035.6038.800.00-1551.82%
MMM240119C001550002021-12-27 4:13PM EDT155.0033.0632.4035.650.00-201249.98%
MMM240119C001600002022-01-05 2:41PM EDT160.0031.8630.0032.35+2.46+8.37%11147.87%
MMM240119C001700002021-12-17 4:52PM EDT170.0024.8524.3026.850.00-2616444.86%
MMM240119C001750002021-12-31 2:19PM EDT175.0022.1321.5024.250.00-113043.40%
MMM240119C001800002021-12-29 1:12PM EDT180.0021.3019.3522.350.00-17642.74%
MMM240119C001850002022-01-04 10:30AM EDT185.0018.3017.4019.600.00-14140.84%
MMM240119C001900002022-01-05 3:18PM EDT190.0018.0015.5017.85+1.40+8.43%11340.13%
MMM240119C001950002021-12-31 12:12PM EDT195.0014.5913.6516.300.00-1839.58%
MMM240119C002000002021-12-31 12:12PM EDT200.0013.2912.4014.100.00-1938.00%
MMM240119C002100002021-12-31 2:19PM EDT210.0010.389.4512.250.00-111538.02%
MMM240119C002200002022-01-03 4:20PM EDT220.008.037.009.250.00-11335.89%
MMM240119C002300002021-11-19 4:28PM EDT230.007.014.007.950.00-51335.93%
MMM240119C002400002022-01-03 11:46AM EDT240.004.653.756.650.00-163335.62%
MMM240119C002500002022-01-03 11:09AM EDT250.003.502.275.550.00-12935.34%
MMM240119C002600002021-10-27 10:49AM EDT260.002.391.695.500.00-3436.90%
MMM240119C002700002021-12-01 11:13AM EDT270.003.000.923.350.00-1433.61%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM240119P000900002021-11-30 10:59AM EDT90.003.901.553.600.00-15735.91%
MMM240119P000950002021-11-30 12:46PM EDT95.004.602.994.050.00-1734.25%
MMM240119P001000002021-11-24 1:19PM EDT100.004.502.934.500.00-32732.53%
MMM240119P001050002021-11-10 7:52AM EDT105.005.853.656.900.00--635.15%
MMM240119P001100002021-12-28 1:02PM EDT110.005.103.056.350.00-2430.94%
MMM240119P001300002021-11-08 4:10PM EDT130.008.628.1011.800.00--128.24%
MMM240119P001350002021-12-31 1:11PM EDT135.0010.308.6011.250.00-11724.23%
MMM240119P001400002021-12-30 12:43PM EDT140.0011.609.9012.350.00-36822.59%
MMM240119P001450002021-11-10 7:52AM EDT145.0015.1612.5017.500.00-1326.22%
MMM240119P001500002022-01-05 10:33AM EDT150.0014.9013.3515.60-3.40-18.58%1720.08%
MMM240119P001550002021-11-18 1:08PM EDT155.0016.5018.2022.000.00-11024.65%
MMM240119P001600002021-12-09 11:40AM EDT160.0021.6016.6019.400.00-13917.11%
MMM240119P001650002021-12-23 3:58PM EDT165.0022.7019.3521.650.00-2059515.45%
MMM240119P001700002022-01-04 12:23PM EDT170.0023.0021.0024.100.00-353813.43%
MMM240119P001750002022-01-05 2:00PM EDT175.0024.5023.5026.60+0.25+1.03%1810.08%
MMM240119P001800002021-12-14 4:25PM EDT180.0031.7526.8529.350.00-180.00%
MMM240119P001850002021-11-29 10:30AM EDT185.0032.2430.5034.600.00-120.00%
MMM240119P002000002021-11-29 11:58AM EDT200.0043.3839.8042.500.00--20.00%
MMM240119P002200002021-11-22 11:08AM EDT220.0054.0059.0062.800.00-30600.00%
MMM240119P002300002021-11-10 7:52AM EDT230.0064.3064.5068.350.00--10.00%
MMM240119P002500002021-12-02 1:01PM EDT250.0088.2380.5083.750.00--10.00%
MMM240119P002600002021-12-27 2:19PM EDT260.0091.9887.5090.300.00--10.00%
MMM240119P002700002021-12-02 11:16AM EDT270.00105.9198.50101.600.00--20.00%