Deutsche Märkte schließen in 3 Stunden 30 Minuten

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
116,90+0,40 (+0,34%)
Börsenschluss: 04:03PM EST
116,83 -0,07 (-0,06%)
Vorbörslich: 08:00AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM250117C000600002023-02-06 11:07AM EST60.0055.700.000.000.00-1230.00%
MMM250117C000650002023-01-04 12:00PM EST65.0060.5251.4553.850.00-13133.23%
MMM250117C000700002023-02-07 10:12AM EST70.0046.200.000.000.00-410.00%
MMM250117C000750002023-01-27 1:19PM EST75.0041.550.000.000.00-3210.00%
MMM250117C000800002023-01-24 12:51PM EST80.0038.500.000.000.00-10260.00%
MMM250117C000850002023-02-07 11:58AM EST85.0033.280.000.000.00-560.00%
MMM250117C000900002023-02-07 10:10AM EST90.0029.730.000.000.00-1520.00%
MMM250117C000950002023-01-31 3:10PM EST95.0025.460.000.000.00-170.00%
MMM250117C001000002023-02-02 10:46AM EST100.0024.800.000.000.00-2460.00%
MMM250117C001050002023-01-25 10:28AM EST105.0020.000.000.000.00-150.00%
MMM250117C001100002023-02-03 11:34AM EST110.0019.320.000.000.00-15350.00%
MMM250117C001150002023-02-07 2:31PM EST115.0015.550.000.000.00-1580.00%
MMM250117C001200002023-02-03 12:31PM EST120.0014.500.000.000.00-221490.39%
MMM250117C001250002023-02-07 10:12AM EST125.0010.450.000.000.00-1781.56%
MMM250117C001300002023-02-02 3:35PM EST130.0011.100.000.000.00-51221.56%
MMM250117C001350002023-02-03 1:56PM EST135.008.150.000.000.00-2743.13%
MMM250117C001400002023-02-03 11:21AM EST140.007.230.000.000.00-5553.13%
MMM250117C001450002023-02-07 9:34AM EST145.004.920.000.000.00-246713.13%
MMM250117C001500002023-02-06 11:42AM EST150.004.500.000.000.00-12813.13%
MMM250117C001550002023-01-27 10:55AM EST155.003.100.000.000.00-11433.13%
MMM250117C001600002023-02-06 2:19PM EST160.003.000.000.000.00-1646.25%
MMM250117C001650002023-02-07 1:28PM EST165.002.300.000.000.00-8406.25%
MMM250117C001700002023-02-07 3:56PM EST170.001.910.000.000.00-36996.25%
MMM250117C001750002023-02-07 12:52PM EST175.001.450.000.000.00-11186.25%
MMM250117C001800002023-02-07 1:29PM EST180.001.170.000.000.00-12316.25%
MMM250117C001850002023-02-06 2:19PM EST185.001.020.000.000.00-1476.25%
MMM250117C001900002023-02-02 12:56PM EST190.000.910.000.000.00-2666.25%
MMM250117C001950002023-02-06 12:19PM EST195.000.700.000.000.00-111996.25%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM250117P000600002023-02-06 10:52AM EST60.001.430.000.000.00-810912.50%
MMM250117P000650002023-02-06 10:54AM EST65.001.910.000.000.00-8426.25%
MMM250117P000700002023-02-06 1:55PM EST70.002.530.000.000.00-2426.25%
MMM250117P000750002023-02-06 10:55AM EST75.003.180.000.000.00-2576.25%
MMM250117P000800002023-02-03 1:35PM EST80.003.900.000.000.00-3386.25%
MMM250117P000850002023-02-03 12:44PM EST85.004.690.000.000.00-4566.25%
MMM250117P000900002023-01-27 10:16AM EST90.006.200.000.000.00-6353.13%
MMM250117P000950002023-02-03 10:24AM EST95.007.020.000.000.00-1643.13%
MMM250117P001000002023-02-07 11:56AM EST100.009.000.000.000.00-14793.13%
MMM250117P001050002023-02-03 11:49AM EST105.009.900.000.000.00-21601.56%
MMM250117P001100002023-02-02 3:28PM EST110.0011.350.000.000.00-251610.78%
MMM250117P001150002023-02-07 2:56PM EST115.0014.300.000.000.00-1880.39%
MMM250117P001200002023-02-06 9:32AM EST120.0016.540.000.000.00-15250.00%
MMM250117P001250002023-02-06 3:13PM EST125.0018.900.000.000.00-311980.00%
MMM250117P001300002023-02-02 1:56PM EST130.0020.500.000.000.00-2320.00%
MMM250117P001350002023-02-06 11:47AM EST135.0024.900.000.000.00-22400.00%
MMM250117P001400002023-02-01 9:43AM EST140.0030.050.000.000.00-8610.00%
MMM250117P001450002023-01-03 11:27AM EST145.0031.9529.4530.800.00-25216.33%
MMM250117P001500002023-01-24 11:25AM EST150.0036.850.000.000.00-3430.00%
MMM250117P001550002022-12-09 11:17AM EST155.0033.8034.2036.150.00-4160.00%
MMM250117P001600002023-01-31 2:23PM EST160.0047.370.000.000.00-250.00%
MMM250117P001650002023-01-04 2:56PM EST165.0044.0047.9050.450.00-1221.01%
MMM250117P001700002022-12-13 1:56PM EST170.0045.3043.1546.300.00-230.00%
MMM250117P001750002022-11-25 11:18AM EST175.0046.9254.5058.250.00-21113.84%
MMM250117P001800002023-01-24 11:17AM EST180.0064.030.000.000.00-10100.00%
MMM250117P001850002023-01-27 2:04PM EST185.0070.850.000.000.00-130.00%
MMM250117P001900002022-12-08 1:18PM EST190.0063.9762.5566.200.00-120.00%
MMM250117P001950002023-01-31 2:23PM EST195.0082.070.000.000.00-200.00%