Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
92,27+0,79 (+0,86%)
Börsenschluss: 04:01PM EDT
92,27 0,00 (0,00%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM240719C000500002024-02-14 4:52PM EDT50.0042.5053.1057.900.00-20229.05%
MMM240719C000650002024-03-13 10:10AM EDT65.0037.4040.0544.000.00-10174.99%
MMM240719C000700002024-03-15 9:38AM EDT70.0034.5035.2039.000.00-1013156.37%
MMM240719C000750002024-03-12 9:31AM EDT75.0026.3030.3534.250.00-11139.80%
MMM240719C000800002024-04-16 1:40PM EDT80.0012.9513.6516.300.00-34252.05%
MMM240719C000850002024-04-19 3:30PM EDT85.009.809.7011.55-0.20-2.00%33241.96%
MMM240719C000900002024-04-19 1:56PM EDT90.006.654.658.00+0.55+9.02%711737.74%
MMM240719C000950002024-04-19 3:15PM EDT95.003.954.104.30+0.15+3.95%6846229.99%
MMM240719C001000002024-04-19 1:54PM EDT100.002.362.312.43+0.33+16.26%9657628.63%
MMM240719C001050002024-04-19 2:14PM EDT105.001.181.181.50+0.13+12.38%1067329.54%
MMM240719C001100002024-04-19 3:41PM EDT110.000.590.570.64+0.13+28.26%2153727.47%
MMM240719C001150002024-04-15 2:23PM EDT115.000.240.251.19-0.08-25.00%38138.26%
MMM240719C001200002024-04-18 2:59PM EDT120.000.200.100.210.00-22029.20%
MMM240719C001250002024-04-19 1:39PM EDT125.000.110.020.19-0.02-15.38%1332.18%
MMM240719C001300002024-03-20 2:58PM EDT130.000.520.360.650.00-94444.85%
MMM240719C001350002024-04-04 1:11PM EDT135.000.190.002.160.00-151554.42%
MMM240719C001400002024-04-11 2:03PM EDT140.000.300.002.140.00-2157.98%
MMM240719C001450002024-03-27 10:57AM EDT145.000.190.001.220.00-23954.49%
MMM240719C001500002024-03-27 11:03AM EDT150.000.190.000.960.00-2354.98%
MMM240719C001550002024-03-27 11:04AM EDT155.000.140.000.960.00-2657.86%
MMM240719C001600002024-03-27 11:05AM EDT160.000.070.000.400.00-2052.64%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM240719P000500002024-04-17 3:41PM EDT50.000.090.000.330.00-525361.13%
MMM240719P000550002024-03-07 12:14PM EDT55.000.160.001.210.00-2466.99%
MMM240719P000600002024-03-08 3:25PM EDT60.000.210.000.960.00-23554.59%
MMM240719P000650002024-04-05 12:53PM EDT65.000.240.002.150.00-1156.23%
MMM240719P000700002024-04-12 12:54PM EDT70.000.330.081.61-0.05-13.16%15053.20%
MMM240719P000750002024-04-19 1:57PM EDT75.000.610.500.66-0.13-17.57%12232.91%
MMM240719P000800002024-04-18 12:57PM EDT80.001.260.961.200.00-12130.45%
MMM240719P000850002024-04-19 12:50PM EDT85.002.162.022.21-0.17-7.30%9546628.70%
MMM240719P000900002024-04-19 12:36PM EDT90.004.053.603.800.00-2320726.89%
MMM240719P000950002024-04-19 1:00PM EDT95.006.355.956.30-0.45-6.62%5124425.97%
MMM240719P001000002024-04-18 2:34PM EDT100.0010.379.109.750.00-1326.06%
MMM240719P001050002024-03-28 10:08AM EDT105.004.934.354.55-0.32-6.10%13470.00%
MMM240719P001100002024-04-08 10:16AM EDT110.0018.0016.1520.000.00-351941.55%
MMM240719P001150002024-03-20 12:13PM EDT115.0010.0010.1010.850.00-1860.00%
MMM240719P001200002024-03-06 3:42PM EDT120.0027.9013.2515.450.00-23150.00%
MMM240719P001250002024-03-27 10:33AM EDT125.0020.4417.6520.200.00-20200.00%
MMM240719P001300002023-12-26 4:42PM EDT130.0022.5032.6036.600.00-640.00%
MMM240719P001350002024-02-05 10:30AM EDT135.0042.000.000.000.00-100.00%
MMM240719P001400002024-02-02 2:24PM EDT140.0045.6546.1550.200.00-2072.50%
MMM240719P001500002024-03-19 2:27PM EDT150.0045.2042.1045.700.00-100.00%
MMM240719P001600002024-03-18 10:10AM EDT160.0054.3552.3555.700.00-100.00%