Deutsche Märkte öffnen in 7 Stunden 17 Minuten

3M Company (MMM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,23+0,71 (+0,40%)
Börsenschluss: 04:02PM EST
176,32 +0,09 (+0,05%)
Nachbörse: 07:17PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM211203C001700002021-11-01 1:31PM EST170.0010.156.056.750.00--134.40%
MMM211203C001725002021-11-29 3:38PM EST172.504.104.054.40-0.65-13.68%14127.56%
MMM211203C001750002021-11-29 2:57PM EST175.002.122.202.53-0.84-28.38%447525.22%
MMM211203C001775002021-11-29 3:58PM EST177.501.100.911.11-0.66-37.50%25516522.58%
MMM211203C001800002021-11-29 3:53PM EST180.000.350.310.43-0.53-60.23%21247822.66%
MMM211203C001825002021-11-29 3:58PM EST182.500.130.090.15-0.35-72.92%14738423.34%
MMM211203C001850002021-11-29 3:53PM EST185.000.050.050.06-0.17-77.27%16779525.10%
MMM211203C001875002021-11-29 3:44PM EST187.500.030.000.07-0.15-83.33%2011731.45%
MMM211203C001900002021-11-29 1:32PM EST190.000.110.010.06-0.02-15.38%8832436.13%
MMM211203C001925002021-11-23 11:23AM EST192.500.120.000.060.00-52241.21%
MMM211203C001950002021-11-29 3:24PM EST195.000.010.010.43-0.33-97.06%95857.81%
MMM211203C001975002021-11-22 12:00PM EST197.500.080.000.250.00--257.42%
MMM211203C002000002021-11-22 3:12PM EST200.000.100.000.050.00-124150.00%
MMM211203C002050002021-11-12 10:14AM EST205.000.190.000.150.00-6667.19%
MMM211203C002100002021-11-08 2:52PM EST210.000.080.002.130.00--2125.44%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM211203P001350002021-11-26 10:53AM EST135.000.040.002.130.00-22181.54%
MMM211203P001500002021-11-29 3:48PM EST150.000.020.010.93-0.11-84.62%168100.68%
MMM211203P001550002021-11-22 10:24AM EST155.000.050.000.320.00-1267.58%
MMM211203P001575002021-11-26 12:09PM EST157.500.220.000.110.00-1150.78%
MMM211203P001600002021-11-29 10:32AM EST160.000.100.030.16-0.14-58.33%15453.42%
MMM211203P001650002021-11-29 2:28PM EST165.000.150.060.15-0.28-65.12%458338.67%
MMM211203P001675002021-11-29 3:55PM EST167.500.170.120.22-0.48-73.85%301134.38%
MMM211203P001700002021-11-29 3:55PM EST170.000.260.250.32-0.59-69.41%3223729.44%
MMM211203P001725002021-11-29 3:49PM EST172.500.540.430.65-0.88-61.97%5966827.20%
MMM211203P001750002021-11-29 3:43PM EST175.001.240.991.24-0.82-39.81%14532024.39%
MMM211203P001775002021-11-29 1:02PM EST177.502.132.132.55-1.32-38.26%2328625.00%
MMM211203P001800002021-11-29 2:23PM EST180.003.873.804.45-1.50-27.93%1718127.34%
MMM211203P001825002021-11-26 12:08PM EST182.507.455.906.900.00-1610435.69%
MMM211203P001850002021-11-29 3:43PM EST185.009.148.359.25-0.46-4.79%916140.53%
MMM211203P001875002021-11-26 12:46PM EST187.5011.6510.8511.850.00-22650.78%
MMM211203P001900002021-11-29 11:27AM EST190.0014.3913.5514.15+0.35+2.49%14052.00%
MMM211203P001925002021-11-26 12:05PM EST192.5017.2715.8016.850.00-1165.23%
MMM211203P001950002021-11-16 11:41AM EST195.0013.0218.3519.900.00--363.97%
MMM211203P002300002021-11-22 9:30AM EST230.0049.2852.9054.750.00-20104.69%