Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,76+0,45 (+0,49%)
Ab 12:10PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM250620C000450002024-03-15 11:31AM EDT45.0060.4360.0065.000.00-11129.88%
MMM250620C000500002024-04-09 3:50PM EDT50.0044.5042.0545.250.00-411056.73%
MMM250620C000550002024-03-14 12:29PM EDT55.0049.9351.0555.500.00-156106.92%
MMM250620C000600002024-04-09 11:10AM EDT60.0035.7833.0536.700.00-1250.11%
MMM250620C000650002024-03-19 11:08AM EDT65.0043.2142.6047.000.00-12491.20%
MMM250620C000700002024-03-26 10:26AM EDT70.0035.9538.4540.800.00-15781.01%
MMM250620C000750002024-03-19 11:37AM EDT75.0034.7534.6036.400.00-217374.85%
MMM250620C000800002024-04-15 9:31AM EDT80.0020.5018.8022.00+0.90+4.59%5441.75%
MMM250620C000850002024-04-09 3:43PM EDT85.0016.7716.3016.900.00-211034.74%
MMM250620C000900002024-04-15 9:43AM EDT90.0014.2513.1013.85+0.75+5.56%21333.00%
MMM250620C000950002024-04-11 9:30AM EDT95.0011.6010.9511.450.00-1532.25%
MMM250620C001000002024-04-05 9:38AM EDT100.007.708.659.200.00-16631.17%
MMM250620C001050002024-04-11 2:00PM EDT105.007.806.807.850.00-121531.68%
MMM250620C001100002024-04-11 1:00PM EDT110.006.105.256.200.00-1330.80%
MMM250620C001150002024-04-05 11:51AM EDT115.003.984.204.600.00-21229.35%
MMM250620C001200002024-03-27 1:42PM EDT120.007.107.259.400.00-133745.33%
MMM250620C001250002024-04-03 1:39PM EDT125.002.551.102.810.00-1228.67%
MMM250620C001300002024-03-20 3:48PM EDT130.004.782.737.100.00-1268644.25%
MMM250620C001350002024-03-20 3:17PM EDT135.004.402.794.150.00-41937.56%
MMM250620C001400002024-03-25 9:46AM EDT140.003.131.573.250.00-56736.41%
MMM250620C001450002024-03-19 9:33AM EDT145.002.351.662.660.00-23735.96%
MMM250620C001500002024-03-28 12:46PM EDT150.001.781.561.99-0.32-15.24%176834.72%
MMM250620C001550002024-03-25 3:44PM EDT155.001.241.122.310.00-162,89137.74%
MMM250620C001600002024-03-22 2:29PM EDT160.001.310.941.360.00-223234.42%
MMM250620C001650002024-03-28 3:50PM EDT165.001.020.601.11+0.05+5.15%522634.20%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM250620P000450002024-03-26 3:17PM EDT45.000.230.000.470.00-23038.31%
MMM250620P000500002024-03-26 3:13PM EDT50.000.420.000.550.00-22334.38%
MMM250620P000550002024-03-28 12:41PM EDT55.000.300.000.84-0.20-40.00%14232.69%
MMM250620P000600002024-04-03 11:12AM EDT60.001.150.421.570.00-20133.26%
MMM250620P000650002024-04-09 12:07PM EDT65.001.791.862.230.00-23431.86%
MMM250620P000700002024-03-27 10:56AM EDT70.001.441.102.400.00-319627.64%
MMM250620P000750002024-03-18 2:11PM EDT75.001.851.021.950.00-4047420.98%
MMM250620P000800002024-04-15 9:41AM EDT80.004.802.737.45+0.25+5.49%11033.67%
MMM250620P000850002024-04-15 9:30AM EDT85.005.806.406.90-0.61-9.52%51625.96%
MMM250620P000900002024-04-10 1:06PM EDT90.008.508.458.900.00-12124.82%
MMM250620P000950002024-04-10 2:01PM EDT95.0010.6110.7511.100.00-1323.26%
MMM250620P001000002024-04-10 2:52PM EDT100.0013.3412.1013.800.00-10121.94%
MMM250620P001050002024-03-28 11:52AM EDT105.009.358.809.55-0.65-6.50%1690.00%
MMM250620P001100002024-03-19 3:37PM EDT110.0012.0011.1512.050.00-25400.00%
MMM250620P001150002024-03-21 12:16PM EDT115.0013.1513.8514.900.00-23010.00%
MMM250620P001200002024-03-25 2:37PM EDT120.0016.4516.9518.000.00-2750.00%
MMM250620P001250002024-03-22 9:32AM EDT125.0020.1720.4021.600.00-100.00%
MMM250620P001300002024-03-22 9:32AM EDT130.0023.8522.6526.050.00-100.00%
MMM250620P001350002023-11-20 12:50PM EDT135.0040.0031.6033.650.00-200.00%
MMM250620P001400002023-11-17 12:01PM EDT140.0044.1532.1534.850.00-100.00%
MMM250620P001450002023-12-01 4:54PM EDT145.0045.2035.3038.050.00-110.00%
MMM250620P001500002024-02-13 3:46PM EDT150.0059.1845.2049.500.00-100.00%
MMM250620P001550002024-02-23 10:43AM EDT155.0062.9845.5050.500.00-200.00%