MMM - 3M Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM250117C000500002023-05-16 2:08PM EDT50.0048.100.000.000.00--00.00%
MMM250117C000550002023-05-02 1:57PM EDT55.0048.340.000.000.00-100.00%
MMM250117C000600002023-05-31 3:50PM EDT60.0036.000.000.000.00-300.00%
MMM250117C000650002023-04-26 3:50PM EDT65.0038.1034.1536.150.00-23047.46%
MMM250117C000700002023-05-01 2:37PM EDT70.0037.1026.7028.500.00-13033.66%
MMM250117C000750002023-05-16 3:10PM EDT75.0027.300.000.000.00-700.00%
MMM250117C000800002023-05-30 12:33PM EDT80.0023.800.000.000.00-300.00%
MMM250117C000850002023-05-31 9:40AM EDT85.0019.000.000.000.00-500.00%
MMM250117C000900002023-05-16 2:40PM EDT90.0017.750.000.000.00-100.00%
MMM250117C000950002023-05-31 3:25PM EDT95.0013.900.000.000.00-100.39%
MMM250117C001000002023-05-31 3:52PM EDT100.0011.950.000.000.00-801.56%
MMM250117C001050002023-05-25 9:57AM EDT105.0010.760.000.000.00-101.56%
MMM250117C001100002023-05-31 9:46AM EDT110.008.250.000.000.00-303.13%
MMM250117C001150002023-05-31 1:22PM EDT115.006.650.000.000.00-403.13%
MMM250117C001200002023-05-31 10:09AM EDT120.005.700.000.000.00-403.13%
MMM250117C001250002023-05-31 3:35PM EDT125.004.200.000.000.00-206.25%
MMM250117C001300002023-05-31 1:57PM EDT130.003.800.000.000.00-1906.25%
MMM250117C001350002023-05-31 9:34AM EDT135.002.930.000.000.00-1506.25%
MMM250117C001400002023-05-31 2:39PM EDT140.002.440.000.000.00-1506.25%
MMM250117C001450002023-05-31 9:34AM EDT145.001.850.000.000.00-106.25%
MMM250117C001500002023-05-31 3:19PM EDT150.001.550.000.000.00-906.25%
MMM250117C001550002023-05-22 3:36PM EDT155.001.880.000.000.00-106.25%
MMM250117C001600002023-05-30 1:02PM EDT160.001.100.000.000.00-106.25%
MMM250117C001650002023-05-26 3:12PM EDT165.001.040.000.000.00-1012.50%
MMM250117C001700002023-05-30 3:04PM EDT170.000.790.000.000.00-10012.50%
MMM250117C001750002023-05-31 2:44PM EDT175.000.610.000.000.00-2012.50%
MMM250117C001800002023-05-31 2:44PM EDT180.000.470.000.000.00-2012.50%
MMM250117C001850002023-05-31 11:16AM EDT185.000.450.000.000.00-1012.50%
MMM250117C001900002023-05-12 11:42AM EDT190.000.360.000.000.00-2012.50%
MMM250117C001950002023-05-31 3:48PM EDT195.000.250.000.000.00-4012.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM250117P000500002023-05-31 3:55PM EDT50.001.700.000.000.00-10012.50%
MMM250117P000550002023-05-30 12:23PM EDT55.002.100.000.000.00-206.25%
MMM250117P000600002023-05-31 3:49PM EDT60.002.910.000.000.00-1406.25%
MMM250117P000650002023-05-30 2:33PM EDT65.003.580.000.000.00-506.25%
MMM250117P000700002023-05-25 11:52AM EDT70.004.600.000.000.00-406.25%
MMM250117P000750002023-05-24 12:47PM EDT75.005.080.000.000.00-203.13%
MMM250117P000800002023-05-31 3:48PM EDT80.007.350.000.000.00-12203.13%
MMM250117P000850002023-05-31 3:55PM EDT85.009.000.000.000.00-12101.56%
MMM250117P000900002023-05-31 12:14PM EDT90.0011.500.000.000.00-21900.78%
MMM250117P000950002023-05-31 3:29PM EDT95.0013.250.000.000.00-400.00%
MMM250117P001000002023-05-31 3:33PM EDT100.0015.620.000.000.00-400.00%
MMM250117P001050002023-05-25 10:56AM EDT105.0017.750.000.000.00-300.00%
MMM250117P001100002023-05-25 3:40PM EDT110.0020.520.000.000.00-1000.00%
MMM250117P001150002023-05-26 10:22AM EDT115.0022.950.000.000.00-100.00%
MMM250117P001200002023-05-24 1:56PM EDT120.0025.950.000.000.00-300.00%
MMM250117P001250002023-05-25 10:08AM EDT125.0030.500.000.000.00-800.00%
MMM250117P001300002023-05-25 1:29PM EDT130.0034.600.000.000.00-300.00%
MMM250117P001350002023-05-31 1:43PM EDT135.0041.770.000.000.00-200.00%
MMM250117P001400002023-05-25 11:33AM EDT140.0044.520.000.000.00-400.00%
MMM250117P001450002023-05-23 1:43PM EDT145.0043.380.000.000.00-500.00%
MMM250117P001500002023-05-31 12:42PM EDT150.0056.600.000.000.00-200.00%
MMM250117P001550002023-05-25 10:03AM EDT155.0058.170.000.000.00-100.00%
MMM250117P001600002023-05-15 10:39AM EDT160.0061.720.000.000.00-200.00%
MMM250117P001650002023-01-04 3:56PM EDT165.0044.0047.9050.450.00-120.00%
MMM250117P001700002023-03-01 2:47PM EDT170.0059.7263.0567.600.00-110.00%
MMM250117P001750002022-11-25 12:18PM EDT175.0046.9254.5058.250.00-2110.00%
MMM250117P001800002023-02-16 4:26PM EDT180.0067.3075.4578.900.00-200.00%
MMM250117P001850002023-01-27 3:04PM EDT185.0070.8575.8579.200.00-100.00%
MMM250117P001900002022-12-08 2:18PM EDT190.0063.9762.5566.200.00-120.00%
MMM250117P001950002023-01-31 3:23PM EDT195.0082.0783.2586.800.00-200.00%