Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
90,91-0,39 (-0,43%)
Ab 01:18PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM240419C000500002024-02-14 4:52PM EDT50.0042.5053.0057.600.00-201,133.40%
MMM240419C000550002024-02-14 4:27PM EDT55.0037.7048.2052.200.00-801,008.11%
MMM240419C000650002024-02-14 4:27PM EDT65.0027.7038.3042.250.00-60805.47%
MMM240419C000700002024-03-13 3:01PM EDT70.0033.1535.4537.500.00-1214756.15%
MMM240419C000750002024-04-04 1:07PM EDT75.0017.6514.9016.550.00-55146.88%
MMM240419C000800002024-04-09 10:54AM EDT80.0012.2010.7011.200.00-445859.77%
MMM240419C000850002024-04-08 11:30AM EDT85.007.595.706.400.00-245664.11%
MMM240419C000870002024-04-15 12:40PM EDT87.004.553.704.200.00-21140.33%
MMM240419C000880002024-04-16 12:27PM EDT88.003.103.003.20-0.08-2.52%47333.11%
MMM240419C000885002024-04-15 10:41AM EDT88.503.452.482.770.00-1932.03%
MMM240419C000890002024-04-15 10:40AM EDT89.002.992.192.310.00-33429.30%
MMM240419C000895002024-04-16 11:51AM EDT89.501.671.801.91-0.75-30.99%58428.13%
MMM240419C000900002024-04-16 11:31AM EDT90.001.171.511.56-0.53-31.18%48327.59%
MMM240419C000905002024-04-16 12:53PM EDT90.501.301.191.21-0.31-19.25%162526.17%
MMM240419C000910002024-04-16 12:55PM EDT91.000.990.900.94-0.20-16.81%1220725.93%
MMM240419C000915002024-04-16 12:27PM EDT91.500.670.680.72-0.15-18.29%169425.93%
MMM240419C000920002024-04-16 12:12PM EDT92.000.420.500.53-0.41-49.40%191,36125.68%
MMM240419C000925002024-04-16 12:37PM EDT92.500.380.360.41-0.20-34.48%1671226.47%
MMM240419C000930002024-04-16 12:41PM EDT93.000.260.250.29-0.12-31.58%2522826.27%
MMM240419C000935002024-04-16 12:47PM EDT93.500.170.160.20-0.18-51.43%2934126.17%
MMM240419C000940002024-04-16 11:44AM EDT94.000.080.110.14-0.16-66.67%348526.37%
MMM240419C000945002024-04-16 12:37PM EDT94.500.080.070.10-0.05-38.46%826426.86%
MMM240419C000950002024-04-16 12:09PM EDT95.000.040.040.07-0.08-66.67%245,11327.15%
MMM240419C000955002024-04-16 10:43AM EDT95.500.050.020.06-0.02-28.57%318928.71%
MMM240419C000960002024-04-16 11:17AM EDT96.000.030.010.04-0.03-50.00%2005428.91%
MMM240419C000965002024-04-16 11:53AM EDT96.500.020.010.03-0.01-33.33%15629.69%
MMM240419C000970002024-04-16 9:53AM EDT97.000.020.010.030.00-12431.64%
MMM240419C000975002024-04-15 3:37PM EDT97.500.010.000.360.00-12158.30%
MMM240419C000980002024-04-15 2:01PM EDT98.000.010.000.430.00-5853.13%
MMM240419C000990002024-04-15 10:02AM EDT99.000.010.000.700.00-42066.41%
MMM240419C001000002024-04-16 10:48AM EDT100.000.010.000.02-0.03-75.00%233341.41%
MMM240419C001010002024-03-28 9:50AM EDT101.005.255.006.15+0.76+16.93%331245.56%
MMM240419C001020002024-03-28 11:27AM EDT102.004.654.655.30+1.35+40.91%3619236.91%
MMM240419C001030002024-04-12 10:12AM EDT103.000.030.000.750.00-4003588.87%
MMM240419C001040002024-03-28 3:58PM EDT104.003.703.503.80+1.12+43.41%161,107213.72%
MMM240419C001050002024-04-15 3:49PM EDT105.000.030.000.070.00-312863.67%
MMM240419C001060002024-03-28 3:58PM EDT106.002.452.412.57+0.58+31.02%61752191.06%
MMM240419C001070002024-03-28 3:56PM EDT107.001.951.822.08+0.63+47.73%122510178.76%
MMM240419C001080002024-03-28 2:51PM EDT108.001.471.401.63+0.34+30.09%26351168.36%
MMM240419C001090002024-03-28 3:51PM EDT109.001.150.971.44+0.29+33.72%511,236161.13%
MMM240419C001100002024-04-03 3:52PM EDT110.000.100.000.750.00-39512121.68%
MMM240419C001110002024-03-28 3:13PM EDT111.000.680.650.75+0.19+38.78%11137146.68%
MMM240419C001120002024-03-28 2:13PM EDT112.000.500.300.56+0.18+56.25%6476134.28%
MMM240419C001130002024-03-28 3:13PM EDT113.000.370.350.42+0.13+54.17%4206135.16%
MMM240419C001140002024-03-28 12:28PM EDT114.000.230.250.38+0.03+15.00%3447133.40%
MMM240419C001150002024-03-28 3:01PM EDT115.000.210.180.22+0.06+40.00%811,024125.78%
MMM240419C001160002024-03-28 2:36PM EDT116.000.140.130.19-0.01-6.67%235124.61%
MMM240419C001170002024-03-26 11:34AM EDT117.000.070.080.160.00-4045122.27%
MMM240419C001180002024-03-25 2:49PM EDT118.000.140.040.440.00-241141.41%
MMM240419C001190002024-03-22 10:33AM EDT119.000.230.030.490.00-27147.07%
MMM240419C001200002024-03-28 11:00AM EDT120.000.020.020.15-0.06-75.00%131,117125.39%
MMM240419C001250002024-03-28 3:26PM EDT125.000.060.000.13-0.01-14.29%10926135.55%
MMM240419C001300002024-03-27 10:05AM EDT130.000.040.010.070.00-8344140.63%
MMM240419C001350002024-03-28 10:40AM EDT135.000.030.000.50+0.02+200.00%1190198.24%
MMM240419C001400002024-02-26 10:30AM EDT140.000.040.000.000.00-101950.00%
MMM240419C001450002024-03-27 3:23PM EDT145.000.020.000.150.00-1193190.63%
MMM240419C001500002024-03-04 3:58PM EDT150.000.020.000.500.00-315239.65%
MMM240419C001550002024-02-23 1:05PM EDT155.000.010.000.500.00-27252.34%
MMM240419C001600002023-10-25 11:19AM EDT160.000.010.000.500.00--0264.26%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM240419P000450002024-01-30 10:45AM EDT45.000.220.000.000.00-1350.00%
MMM240419P000500002024-01-22 11:49AM EDT50.000.020.000.260.00-2100274.22%
MMM240419P000550002024-01-25 1:51PM EDT55.000.010.000.040.00-20319184.38%
MMM240419P000600002024-01-25 12:55PM EDT60.000.010.000.050.00-5126159.38%
MMM240419P000650002024-03-26 11:46AM EDT65.000.070.000.700.00-349197.66%
MMM240419P000700002024-03-27 1:14PM EDT70.000.050.010.100.00-1459116.41%
MMM240419P000750002024-04-11 3:19PM EDT75.000.040.000.100.00-2287.89%
MMM240419P000790002024-04-10 3:23PM EDT79.000.030.000.100.00--8166.80%
MMM240419P000800002024-04-15 9:30AM EDT80.000.040.000.050.00-12955.47%
MMM240419P000810002024-04-12 3:51PM EDT81.000.040.000.950.00-1,60834892.58%
MMM240419P000820002024-04-15 1:37PM EDT82.000.010.000.750.00-20135879.69%
MMM240419P000840002024-04-16 9:59AM EDT84.000.040.010.22-0.28-87.50%93156.64%
MMM240419P000850002024-04-15 2:55PM EDT85.000.060.030.090.00-3015440.63%
MMM240419P000860002024-04-16 12:37PM EDT86.000.060.050.09-0.05-45.45%19234.86%
MMM240419P000870002024-04-15 1:28PM EDT87.000.170.090.12+0.03+21.43%27131.25%
MMM240419P000875002024-04-15 2:51PM EDT87.500.190.120.16-0.02-9.52%16730.47%
MMM240419P000880002024-04-16 12:18PM EDT88.000.210.170.21+0.02+10.53%36129.59%
MMM240419P000885002024-04-15 12:58PM EDT88.500.210.240.280.00-56828.96%
MMM240419P000890002024-04-16 10:53AM EDT89.000.500.330.36+0.17+51.52%3029027.93%
MMM240419P000895002024-04-16 11:30AM EDT89.500.630.440.49+0.13+26.00%829627.83%
MMM240419P000900002024-04-16 12:25PM EDT90.000.630.580.62-0.09-12.50%2351,68226.76%
MMM240419P000905002024-04-16 12:25PM EDT90.500.820.780.82+0.04+5.13%2838726.71%
MMM240419P000910002024-04-16 12:18PM EDT91.001.090.991.04+0.07+6.86%3030426.17%
MMM240419P000915002024-04-16 12:14PM EDT91.501.391.271.31+0.18+14.88%929025.93%
MMM240419P000920002024-04-16 12:37PM EDT92.001.521.581.65-0.14-8.43%624826.51%
MMM240419P000925002024-04-16 10:18AM EDT92.502.291.892.03+0.89+63.57%114727.39%
MMM240419P000930002024-04-15 2:51PM EDT93.002.482.292.480.00-1627229.79%
MMM240419P000935002024-04-15 3:44PM EDT93.502.602.682.880.00-413329.88%
MMM240419P000940002024-04-12 3:31PM EDT94.003.132.953.350.00-144332.03%
MMM240419P000945002024-04-04 11:30AM EDT94.502.423.403.850.00-262135.25%
MMM240419P000950002024-04-11 9:30AM EDT95.002.303.804.650.00-122250.59%
MMM240419P000955002024-04-12 10:38AM EDT95.503.804.305.600.00-1569.63%
MMM240419P000960002024-03-28 1:58PM EDT96.000.150.120.22-0.22-59.46%3600.00%
MMM240419P000970002024-03-28 11:37AM EDT97.000.230.160.21-0.13-36.11%4580.00%
MMM240419P000980002024-03-28 9:30AM EDT98.000.350.220.34-0.10-22.22%101300.00%
MMM240419P000990002024-04-04 10:08AM EDT99.005.507.858.450.00-6066.89%
MMM240419P001000002024-04-02 9:35AM EDT100.007.198.509.600.00-98180.08%
MMM240419P001010002024-03-28 3:55PM EDT101.000.570.420.79-0.30-34.48%8870.00%
MMM240419P001020002024-03-28 3:00PM EDT102.000.770.670.81-0.53-40.77%181900.00%
MMM240419P001030002024-03-28 3:32PM EDT103.001.010.931.01-0.68-40.24%172570.00%
MMM240419P001040002024-03-28 3:54PM EDT104.001.271.201.49-0.83-39.52%81630.00%
MMM240419P001050002024-03-28 3:59PM EDT105.001.601.531.70-1.06-39.85%1721,9940.00%
MMM240419P001060002024-03-28 3:44PM EDT106.002.101.982.22-1.15-35.38%202640.00%
MMM240419P001070002024-03-28 3:24PM EDT107.002.602.462.81-2.22-46.06%713310.00%
MMM240419P001080002024-03-26 3:04PM EDT108.005.253.003.200.00-222970.00%
MMM240419P001090002024-03-27 10:25AM EDT109.005.423.653.850.00-52160.00%
MMM240419P001100002024-03-28 11:21AM EDT110.005.074.404.60-1.09-17.69%2730.00%
MMM240419P001110002024-03-18 10:06AM EDT111.006.154.805.450.00--50.00%
MMM240419P001120002024-03-21 10:19AM EDT112.004.505.656.350.00--00.00%
MMM240419P001130002024-03-20 2:50PM EDT113.005.856.607.600.00--00.00%
MMM240419P001140002024-03-20 2:50PM EDT114.006.657.658.450.00--00.00%
MMM240419P001150002024-02-21 4:01PM EDT115.0023.457.708.450.00-1,18500.00%
MMM240419P001200002024-02-21 4:01PM EDT120.0027.6012.6014.150.00-24500.00%
MMM240419P001250002024-02-05 11:33AM EDT125.0032.8530.4533.700.00-4000.00%
MMM240419P001300002024-02-07 11:22AM EDT130.0037.5034.0037.900.00-100.00%
MMM240419P001350002023-12-26 11:50AM EDT135.0028.1038.1041.550.00--10.00%
MMM240419P001500002023-11-30 2:51PM EDT150.0051.1539.6541.700.00-100.00%