MMM - 3M Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621C00060000 | 2023-06-02 11:17AM EDT | 60.00 | 38.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621C00065000 | 2023-05-31 3:45PM EDT | 65.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240621C00070000 | 2023-05-31 3:51PM EDT | 70.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM240621C00075000 | 2023-06-06 1:15PM EDT | 75.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240621C00080000 | 2023-06-01 1:49PM EDT | 80.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240621C00085000 | 2023-06-06 9:47AM EDT | 85.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621C00090000 | 2023-06-02 3:18PM EDT | 90.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621C00095000 | 2023-06-02 2:41PM EDT | 95.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MMM240621C00100000 | 2023-06-06 2:27PM EDT | 100.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM240621C00105000 | 2023-06-06 3:57PM EDT | 105.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| MMM240621C00110000 | 2023-06-07 3:50PM EDT | 110.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MMM240621C00115000 | 2023-06-06 11:06AM EDT | 115.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM240621C00120000 | 2023-06-05 10:28AM EDT | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MMM240621C00125000 | 2023-06-07 9:52AM EDT | 125.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM240621C00130000 | 2023-06-05 2:24PM EDT | 130.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MMM240621C00135000 | 2023-06-05 3:49PM EDT | 135.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM240621C00140000 | 2023-06-05 2:03PM EDT | 140.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MMM240621C00145000 | 2023-06-07 3:21PM EDT | 145.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MMM240621C00150000 | 2023-06-07 12:20PM EDT | 150.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MMM240621C00155000 | 2023-06-06 2:13PM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MMM240621C00160000 | 2023-06-06 9:52AM EDT | 160.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240621C00165000 | 2023-05-25 9:30AM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621P00050000 | 2023-06-07 3:21PM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MMM240621P00055000 | 2023-06-06 12:36PM EDT | 55.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240621P00060000 | 2023-06-05 3:49PM EDT | 60.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM240621P00065000 | 2023-06-07 3:50PM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240621P00070000 | 2023-06-07 2:07PM EDT | 70.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM240621P00075000 | 2023-06-06 1:51PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM240621P00080000 | 2023-06-06 1:51PM EDT | 80.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM240621P00085000 | 2023-06-07 3:21PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MMM240621P00090000 | 2023-06-06 2:28PM EDT | 90.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM240621P00095000 | 2023-06-06 1:27PM EDT | 95.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MMM240621P00100000 | 2023-06-07 11:53AM EDT | 100.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MMM240621P00105000 | 2023-06-05 12:25PM EDT | 105.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240621P00110000 | 2023-06-06 9:50AM EDT | 110.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00115000 | 2023-05-31 2:05PM EDT | 115.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM240621P00120000 | 2023-05-26 12:39PM EDT | 120.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00125000 | 2023-05-24 12:34PM EDT | 125.00 | 28.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00130000 | 2023-05-25 11:47AM EDT | 130.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM240621P00135000 | 2023-05-25 11:48AM EDT | 135.00 | 39.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00140000 | 2023-05-30 3:45PM EDT | 140.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MMM240621P00145000 | 2023-05-25 9:36AM EDT | 145.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00150000 | 2023-05-30 10:32AM EDT | 150.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00155000 | 2023-02-22 10:36AM EDT | 155.00 | 45.50 | 53.05 | 56.00 | 0.00 | - | 1 | 1 | 33.00% |
| MMM240621P00160000 | 2023-04-03 10:02AM EDT | 160.00 | 55.25 | 56.80 | 59.00 | 0.00 | - | 1 | 33 | 16.21% |
| MMM240621P00165000 | 2023-04-11 1:05PM EDT | 165.00 | 61.15 | 64.55 | 66.30 | 0.00 | - | - | 1 | 37.56% |
