MMM - 3M Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117C00050000 | 2023-05-16 2:08PM EDT | 50.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM250117C00055000 | 2023-05-02 1:57PM EDT | 55.00 | 48.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117C00060000 | 2023-05-31 3:50PM EDT | 60.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM250117C00065000 | 2023-04-26 3:50PM EDT | 65.00 | 38.10 | 34.15 | 36.15 | 0.00 | - | 2 | 30 | 47.46% |
| MMM250117C00070000 | 2023-05-01 2:37PM EDT | 70.00 | 37.10 | 26.70 | 28.50 | 0.00 | - | 1 | 30 | 33.66% |
| MMM250117C00075000 | 2023-05-16 3:10PM EDT | 75.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MMM250117C00080000 | 2023-05-30 12:33PM EDT | 80.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM250117C00085000 | 2023-05-31 9:40AM EDT | 85.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM250117C00090000 | 2023-05-16 2:40PM EDT | 90.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117C00095000 | 2023-05-31 3:25PM EDT | 95.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MMM250117C00100000 | 2023-05-31 3:52PM EDT | 100.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MMM250117C00105000 | 2023-05-25 9:57AM EDT | 105.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MMM250117C00110000 | 2023-05-31 9:46AM EDT | 110.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MMM250117C00115000 | 2023-05-31 1:22PM EDT | 115.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MMM250117C00120000 | 2023-05-31 10:09AM EDT | 120.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MMM250117C00125000 | 2023-05-31 3:35PM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM250117C00130000 | 2023-05-31 1:57PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MMM250117C00135000 | 2023-05-31 9:34AM EDT | 135.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MMM250117C00140000 | 2023-05-31 2:39PM EDT | 140.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MMM250117C00145000 | 2023-05-31 9:34AM EDT | 145.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM250117C00150000 | 2023-05-31 3:19PM EDT | 150.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MMM250117C00155000 | 2023-05-22 3:36PM EDT | 155.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM250117C00160000 | 2023-05-30 1:02PM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM250117C00165000 | 2023-05-26 3:12PM EDT | 165.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM250117C00170000 | 2023-05-30 3:04PM EDT | 170.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MMM250117C00175000 | 2023-05-31 2:44PM EDT | 175.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM250117C00180000 | 2023-05-31 2:44PM EDT | 180.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM250117C00185000 | 2023-05-31 11:16AM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM250117C00190000 | 2023-05-12 11:42AM EDT | 190.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM250117C00195000 | 2023-05-31 3:48PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117P00050000 | 2023-05-31 3:55PM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MMM250117P00055000 | 2023-05-30 12:23PM EDT | 55.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM250117P00060000 | 2023-05-31 3:49PM EDT | 60.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MMM250117P00065000 | 2023-05-30 2:33PM EDT | 65.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MMM250117P00070000 | 2023-05-25 11:52AM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MMM250117P00075000 | 2023-05-24 12:47PM EDT | 75.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MMM250117P00080000 | 2023-05-31 3:48PM EDT | 80.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| MMM250117P00085000 | 2023-05-31 3:55PM EDT | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| MMM250117P00090000 | 2023-05-31 12:14PM EDT | 90.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.78% |
| MMM250117P00095000 | 2023-05-31 3:29PM EDT | 95.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM250117P00100000 | 2023-05-31 3:33PM EDT | 100.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM250117P00105000 | 2023-05-25 10:56AM EDT | 105.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM250117P00110000 | 2023-05-25 3:40PM EDT | 110.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MMM250117P00115000 | 2023-05-26 10:22AM EDT | 115.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117P00120000 | 2023-05-24 1:56PM EDT | 120.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM250117P00125000 | 2023-05-25 10:08AM EDT | 125.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MMM250117P00130000 | 2023-05-25 1:29PM EDT | 130.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM250117P00135000 | 2023-05-31 1:43PM EDT | 135.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250117P00140000 | 2023-05-25 11:33AM EDT | 140.00 | 44.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM250117P00145000 | 2023-05-23 1:43PM EDT | 145.00 | 43.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM250117P00150000 | 2023-05-31 12:42PM EDT | 150.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250117P00155000 | 2023-05-25 10:03AM EDT | 155.00 | 58.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117P00160000 | 2023-05-15 10:39AM EDT | 160.00 | 61.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250117P00165000 | 2023-01-04 3:56PM EDT | 165.00 | 44.00 | 47.90 | 50.45 | 0.00 | - | 1 | 2 | 0.00% |
| MMM250117P00170000 | 2023-03-01 2:47PM EDT | 170.00 | 59.72 | 63.05 | 67.60 | 0.00 | - | 1 | 1 | 0.00% |
| MMM250117P00175000 | 2022-11-25 12:18PM EDT | 175.00 | 46.92 | 54.50 | 58.25 | 0.00 | - | 2 | 11 | 0.00% |
| MMM250117P00180000 | 2023-02-16 4:26PM EDT | 180.00 | 67.30 | 75.45 | 78.90 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250117P00185000 | 2023-01-27 3:04PM EDT | 185.00 | 70.85 | 75.85 | 79.20 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117P00190000 | 2022-12-08 2:18PM EDT | 190.00 | 63.97 | 62.55 | 66.20 | 0.00 | - | 1 | 2 | 0.00% |
| MMM250117P00195000 | 2023-01-31 3:23PM EDT | 195.00 | 82.07 | 83.25 | 86.80 | 0.00 | - | 2 | 0 | 0.00% |
