Deutsche Märkte öffnen in 6 Stunden 22 Minuten

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
99,85+0,78 (+0,79%)
Börsenschluss: 04:00PM EST
99,89 +0,04 (+0,04%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM240621C000500002023-11-30 11:05AM EST50.0050.2049.7551.050.00-3355.42%
MMM240621C000550002023-10-03 2:48PM EST55.0034.1036.5038.050.00--10.00%
MMM240621C000600002023-11-17 9:54AM EST60.0036.5540.1541.300.00-2353.66%
MMM240621C000650002023-11-14 1:02PM EST65.0030.0335.3036.450.00-2748.18%
MMM240621C000700002023-11-30 9:48AM EST70.0029.8030.4031.800.00-18744.32%
MMM240621C000750002023-11-30 10:19AM EST75.0025.7125.8527.350.00-15941.37%
MMM240621C000800002023-12-01 12:22PM EST80.0022.0021.9022.45+1.86+9.24%19735.39%
MMM240621C000850002023-11-28 1:07PM EST85.0016.7017.2518.250.00-1211732.76%
MMM240621C000900002023-11-30 1:00PM EST90.0013.2813.7514.400.00-233130.65%
MMM240621C000950002023-12-01 1:51PM EST95.0010.4010.1010.55+0.50+5.05%216327.39%
MMM240621C001000002023-12-01 12:27PM EST100.007.106.957.60+0.15+2.16%41,31225.98%
MMM240621C001050002023-12-01 12:28PM EST105.004.954.705.10+0.25+5.32%367424.41%
MMM240621C001100002023-12-01 3:07PM EST110.003.103.053.500.00-782724.22%
MMM240621C001150002023-12-01 11:33AM EST115.001.971.902.24-0.12-5.74%873523.66%
MMM240621C001200002023-12-01 1:43PM EST120.001.301.161.40+0.08+6.56%2468423.33%
MMM240621C001250002023-11-28 3:22PM EST125.000.800.690.930.00-426323.66%
MMM240621C001300002023-12-01 12:03PM EST130.000.550.460.60+0.09+19.57%128923.83%
MMM240621C001350002023-12-01 11:57AM EST135.000.320.250.43-0.03-8.57%426324.56%
MMM240621C001400002023-11-30 12:37PM EST140.000.200.030.310.00-170225.22%
MMM240621C001450002023-11-10 3:01PM EST145.000.130.000.750.00-27632.40%
MMM240621C001500002023-11-29 3:17PM EST150.000.110.070.400.00-1555330.57%
MMM240621C001550002023-11-20 12:10PM EST155.000.070.002.210.00-411947.52%
MMM240621C001600002023-10-05 11:29AM EST160.000.160.000.400.00-124934.30%
MMM240621C001650002023-10-12 10:24AM EST165.000.060.000.750.00-122040.50%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM240621P000450002023-11-09 2:22PM EST45.000.470.002.170.00-1672.68%
MMM240621P000500002023-11-28 10:53AM EST50.000.150.080.250.00-14048.15%
MMM240621P000550002023-11-30 1:58PM EST55.000.030.000.440.00-111246.68%
MMM240621P000600002023-11-29 12:47PM EST60.000.250.220.480.00-111841.46%
MMM240621P000650002023-12-01 10:33AM EST65.000.450.420.840.00-115940.65%
MMM240621P000700002023-11-29 12:26PM EST70.000.650.470.600.00-5011,28532.20%
MMM240621P000750002023-12-01 1:07PM EST75.000.900.771.05-0.09-9.09%32450631.30%
MMM240621P000800002023-12-01 3:06PM EST80.001.341.261.52-0.18-11.84%183529.09%
MMM240621P000850002023-12-01 3:36PM EST85.001.952.082.29-0.35-15.22%101,13627.47%
MMM240621P000900002023-12-01 3:57PM EST90.003.152.943.35-0.25-7.35%141,04625.81%
MMM240621P000950002023-12-01 11:52AM EST95.004.674.404.75-0.33-6.60%11,03123.99%
MMM240621P001000002023-11-30 3:19PM EST100.007.106.356.950.00-579723.28%
MMM240621P001050002023-11-30 3:51PM EST105.009.728.909.500.00-16571121.83%
MMM240621P001100002023-11-28 11:50AM EST110.0013.4012.1013.100.00-1062722.16%
MMM240621P001150002023-11-22 2:09PM EST115.0020.2516.0517.000.00-248321.94%
MMM240621P001200002023-11-27 9:38AM EST120.0023.7320.1021.250.00-233021.67%
MMM240621P001250002023-10-02 11:14AM EST125.0035.8434.6536.700.00-14963.09%
MMM240621P001300002023-11-30 3:48PM EST130.0031.1329.3531.350.00-1128.41%
MMM240621P001350002023-08-21 12:55PM EST135.0036.0235.6536.950.00-1034.92%
MMM240621P001400002023-11-20 9:41AM EST140.0045.0038.9540.750.00-1028.76%
MMM240621P001450002023-07-07 12:40PM EST145.0046.8039.8041.800.00-2130.00%
MMM240621P001500002023-11-29 2:17PM EST150.0051.2049.0050.800.00-1033.64%
MMM240621P001550002023-09-14 8:45AM EST155.0053.0065.5067.650.00-1186.73%
MMM240621P001600002023-11-16 9:55AM EST160.0063.9559.6060.650.00-1035.82%
MMM240621P001650002023-11-17 10:55AM EST165.0068.6564.1566.900.00-1148.98%