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
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM250117C000450002024-03-20 1:57PM EDT45.0062.4559.6064.400.00-1039157.15%
MMM250117C000500002024-04-19 3:43PM EDT50.0042.9541.0045.60+1.08+2.58%25550.07%
MMM250117C000550002024-02-27 10:40AM EDT55.0037.8550.0054.750.00-12127.44%
MMM250117C000600002024-03-27 10:21AM EDT60.0045.5045.5050.200.00-225116.41%
MMM250117C000650002024-03-28 12:53PM EDT65.0042.5041.0045.10-2.00-4.49%359105.04%
MMM250117C000700002024-04-18 2:48PM EDT70.0024.4523.7527.500.00-11649.07%
MMM250117C000750002024-04-11 2:29PM EDT75.0022.6820.9523.500.00-29545.82%
MMM250117C000800002024-04-12 2:52PM EDT80.0017.3017.0519.750.00-21042.98%
MMM250117C000850002024-03-27 3:46PM EDT85.0024.3524.9027.600.00-127674.65%
MMM250117C000900002024-04-18 3:04PM EDT90.0010.5310.1512.800.00-11637.13%
MMM250117C000950002024-04-19 3:58PM EDT95.008.748.3010.55+0.74+9.25%1122336.88%
MMM250117C001000002024-04-19 2:34PM EDT100.006.336.306.80+0.38+6.39%1132130.86%
MMM250117C001050002024-04-19 3:41PM EDT105.004.754.505.05+0.10+2.15%237730.01%
MMM250117C001100002024-04-19 12:19PM EDT110.003.353.253.60+0.03+0.90%2228529.04%
MMM250117C001150002024-04-19 12:37PM EDT115.002.211.183.20-0.32-12.65%1731.08%
MMM250117C001200002024-04-19 2:13PM EDT120.001.701.122.11-0.05-2.86%3482129.54%
MMM250117C001250002024-04-17 3:39PM EDT125.001.231.051.41+0.18+17.14%12528.65%
MMM250117C001300002024-04-19 10:21AM EDT130.000.760.241.09-0.02-2.56%2229.08%
MMM250117C001350002024-04-19 11:09AM EDT135.000.650.380.79+0.04+6.56%52229.05%
MMM250117C001400002024-04-17 9:53AM EDT140.000.450.400.650.00-2729.81%
MMM250117C001450002024-03-28 9:35AM EDT145.001.190.991.65+0.30+33.71%21,47439.22%
MMM250117C001500002024-03-28 2:33PM EDT150.000.740.710.80+0.08+12.12%150034.90%
MMM250117C001550002024-03-25 1:57PM EDT155.000.560.520.700.00-61,46935.67%
MMM250117C001600002024-03-28 9:30AM EDT160.000.350.361.06-0.21-37.50%535840.61%
MMM250117C001650002024-03-28 2:39PM EDT165.000.360.351.21-0.04-10.00%810443.48%
MMM250117C001700002024-03-28 1:06PM EDT170.000.310.080.65+0.02+6.90%295139.82%
MMM250117C001750002024-03-28 2:26PM EDT175.000.200.150.28-0.06-23.08%324935.89%
MMM250117C001800002024-03-28 1:03PM EDT180.000.260.050.32+0.02+8.33%254337.89%
MMM250117C001850002024-03-28 1:07PM EDT185.000.240.000.25+0.04+20.00%26637.74%
MMM250117C001900002024-03-26 9:44AM EDT190.000.100.050.170.00-218336.91%
MMM250117C001950002024-03-08 1:24PM EDT195.000.190.000.150.00-342237.35%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM250117P000450002024-03-28 3:20PM EDT45.000.120.000.21-0.05-29.41%210842.04%
MMM250117P000500002024-04-18 2:58PM EDT50.000.330.002.410.00-511352.12%
MMM250117P000550002024-04-18 2:00PM EDT55.000.540.002.600.00-2156.95%
MMM250117P000600002024-04-18 10:45AM EDT60.001.460.602.190.00-2046.79%
MMM250117P000650002024-04-15 10:44AM EDT65.001.180.551.200.00-525733.30%
MMM250117P000700002024-04-17 10:03AM EDT70.001.780.661.760.00-110531.47%
MMM250117P000750002024-04-19 3:49PM EDT75.002.271.412.55-0.23-9.20%186629.82%
MMM250117P000800002024-04-18 12:56PM EDT80.003.551.913.550.00-114927.98%
MMM250117P000850002024-04-19 12:20PM EDT85.004.854.504.95-0.29-5.64%912926.47%
MMM250117P000900002024-04-19 11:02AM EDT90.006.656.506.85-0.60-8.28%59625.29%
MMM250117P000950002024-04-19 12:16PM EDT95.009.288.759.15+0.03+0.32%1055423.91%
MMM250117P001000002024-04-10 3:41PM EDT100.0011.8511.2512.300.00-9923.69%
MMM250117P001050002024-03-27 3:39PM EDT105.008.206.357.650.00-181,1260.00%
MMM250117P001100002024-03-28 12:25PM EDT110.0010.208.3010.10-1.10-9.73%28340.00%
MMM250117P001150002024-03-20 10:15AM EDT115.0012.9510.7513.300.00-62410.00%
MMM250117P001200002024-03-20 11:36AM EDT120.0015.7515.4516.750.00-12010.00%
MMM250117P001250002024-02-22 4:04PM EDT125.0033.0018.2520.650.00-71890.00%
MMM250117P001300002024-03-20 11:10AM EDT130.0024.1522.8025.500.00-220.00%
MMM250117P001350002024-02-22 4:04PM EDT135.0041.9326.5030.500.00-27290.00%
MMM250117P001400002024-02-15 3:52PM EDT140.0048.6732.8037.500.00-1,40000.00%
MMM250117P001450002024-03-18 11:28AM EDT145.0039.9036.6041.400.00-100.00%
MMM250117P001500002024-01-23 10:37AM EDT150.0052.500.000.000.00-210.00%
MMM250117P001550002024-02-22 4:04PM EDT155.0062.4547.6549.600.00-12110.00%
MMM250117P001600002023-09-07 10:25AM EDT160.0054.5270.3073.250.00-1057.72%
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%
MMM250117P001850002024-03-15 1:01PM EDT185.0080.6576.7081.500.00-100.00%
MMM250117P001900002024-03-15 1:01PM EDT190.0085.6081.9086.500.00-100.00%
MMM250117P001950002023-08-17 10:42AM EDT195.0094.4091.9596.200.00-3600.00%