Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
143,83-3,13 (-2,13%)
Börsenschluss: 04:03PM EDT
144,20 +0,37 (+0,26%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM220527C001200002022-05-16 12:10AM EDT120.0027.8022.1025.650.00--062.89%
MMM220527C001380002022-05-18 3:43PM EDT138.0011.126.606.950.00-3044.87%
MMM220527C001400002022-05-20 1:47PM EDT140.004.655.005.30-4.46-48.96%3041.41%
MMM220527C001440002022-05-20 3:37PM EDT144.002.322.312.68-1.98-46.05%29337.55%
MMM220527C001450002022-05-20 3:56PM EDT145.002.001.902.17-4.89-70.97%753636.77%
MMM220527C001460002022-05-20 3:56PM EDT146.001.631.471.81-1.27-43.79%2638537.26%
MMM220527C001470002022-05-20 3:49PM EDT147.001.151.131.37-1.52-56.93%943835.77%
MMM220527C001480002022-05-20 3:30PM EDT148.000.830.821.09-1.37-62.27%693035.84%
MMM220527C001490002022-05-20 3:57PM EDT149.000.700.630.75-1.07-60.45%435433.94%
MMM220527C001500002022-05-20 3:59PM EDT150.000.500.460.57-1.02-67.11%48330133.99%
MMM220527C001525002022-05-20 3:56PM EDT152.500.250.200.28-0.49-66.22%65918634.38%
MMM220527C001550002022-05-20 3:53PM EDT155.000.250.110.46-0.10-28.57%1542,11646.88%
MMM220527C001575002022-05-20 3:13PM EDT157.500.110.040.18-0.14-56.00%626643.36%
MMM220527C001600002022-05-20 1:29PM EDT160.000.040.040.81-0.11-73.33%592,30159.42%
MMM220527C001650002022-05-19 11:32AM EDT165.000.100.020.13+0.05+100.00%15152.15%
MMM220527C001700002022-05-17 12:34PM EDT170.000.030.000.540.00-102076.07%
MMM220527C001750002022-05-06 11:24AM EDT175.000.050.000.320.00-1878.91%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM220527P001100002022-05-16 12:34PM EDT110.000.030.000.120.00-102192.19%
MMM220527P001150002022-05-19 10:02AM EDT115.000.310.010.980.00-12113.09%
MMM220527P001200002022-05-20 3:15PM EDT120.000.080.000.17+0.03+60.00%31468.75%
MMM220527P001250002022-05-20 1:09PM EDT125.000.160.010.71+0.06+60.00%15372.66%
MMM220527P001300002022-05-20 1:08PM EDT130.000.150.020.25+0.07+87.50%43751.66%
MMM220527P001320002022-05-20 2:40PM EDT132.000.300.170.34+0.24+400.00%101948.93%
MMM220527P001330002022-05-20 3:43PM EDT133.000.310.190.36+0.13+72.22%36246.34%
MMM220527P001340002022-05-20 3:53PM EDT134.000.400.260.50+0.18+81.82%462647.17%
MMM220527P001350002022-05-20 3:59PM EDT135.000.480.420.52+0.31+182.35%274144.14%
MMM220527P001360002022-05-20 3:52PM EDT136.000.560.520.63+0.29+107.41%62084243.16%
MMM220527P001370002022-05-20 3:36PM EDT137.000.870.630.82+0.37+74.00%202443.36%
MMM220527P001380002022-05-20 3:46PM EDT138.000.950.711.08+0.42+79.25%658444.14%
MMM220527P001390002022-05-20 3:14PM EDT139.001.550.951.08+0.97+167.24%997039.70%
MMM220527P001400002022-05-20 3:52PM EDT140.001.301.021.40+0.87+202.33%68413540.31%
MMM220527P001410002022-05-20 3:49PM EDT141.001.541.401.72+0.63+69.23%3727840.09%
MMM220527P001420002022-05-20 3:33PM EDT142.002.391.681.94+1.50+168.54%1547637.74%
MMM220527P001430002022-05-20 3:33PM EDT143.002.612.042.41+1.60+158.42%15312938.26%
MMM220527P001440002022-05-20 3:13PM EDT144.003.692.502.79+2.55+223.68%8030836.74%
MMM220527P001450002022-05-20 2:44PM EDT145.004.182.923.35+2.50+148.81%7223536.89%
MMM220527P001460002022-05-20 2:27PM EDT146.004.133.503.85+1.85+81.14%4610535.40%
MMM220527P001470002022-05-20 2:49PM EDT147.005.324.154.50+3.55+200.56%787535.16%
MMM220527P001480002022-05-20 2:10PM EDT148.006.254.855.20+4.12+193.43%676234.86%
MMM220527P001490002022-05-20 1:50PM EDT149.007.205.406.85+4.62+179.07%344349.49%
MMM220527P001500002022-05-20 3:29PM EDT150.006.806.356.90+2.72+66.67%6513037.23%
MMM220527P001525002022-05-20 2:11PM EDT152.5010.258.159.70+4.14+67.76%45151.95%
MMM220527P001550002022-05-20 3:59PM EDT155.0011.3310.5511.70+2.33+25.89%194148.83%
MMM220527P001600002022-05-19 1:07PM EDT160.0013.0815.3018.000.00-82761.23%
MMM220527P001750002022-04-18 12:08AM EDT175.0027.9623.1026.400.00--10.00%