MMM - 3M Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230602C000880002023-05-30 3:55PM EDT88.008.050.000.000.00-200.00%
MMM230602C000900002023-05-31 3:52PM EDT90.003.600.000.000.00-1100.00%
MMM230602C000910002023-05-31 3:55PM EDT91.002.560.000.000.00-3300.00%
MMM230602C000920002023-05-31 3:54PM EDT92.001.800.000.000.00-5100.00%
MMM230602C000930002023-05-31 3:55PM EDT93.001.100.000.000.00-10800.00%
MMM230602C000940002023-05-31 3:59PM EDT94.000.650.000.000.00-37003.13%
MMM230602C000950002023-05-31 3:52PM EDT95.000.340.000.000.00-53006.25%
MMM230602C000960002023-05-31 3:54PM EDT96.000.160.000.000.00-160012.50%
MMM230602C000970002023-05-31 3:56PM EDT97.000.080.000.000.00-328012.50%
MMM230602C000980002023-05-31 3:49PM EDT98.000.040.000.000.00-160012.50%
MMM230602C000990002023-05-31 3:57PM EDT99.000.010.000.000.00-254025.00%
MMM230602C001000002023-05-31 3:52PM EDT100.000.020.000.000.00-255025.00%
MMM230602C001010002023-05-31 3:58PM EDT101.000.010.000.000.00-27025.00%
MMM230602C001020002023-05-31 2:17PM EDT102.000.010.000.000.00-41025.00%
MMM230602C001030002023-05-31 3:52PM EDT103.000.020.000.000.00-24025.00%
MMM230602C001040002023-05-31 1:58PM EDT104.000.020.000.000.00-11025.00%
MMM230602C001050002023-05-31 11:20AM EDT105.000.020.000.000.00-11050.00%
MMM230602C001060002023-05-31 10:02AM EDT106.000.020.000.000.00-5050.00%
MMM230602C001070002023-05-31 11:59AM EDT107.000.010.000.000.00-4050.00%
MMM230602C001080002023-05-31 10:27AM EDT108.000.020.000.000.00-8050.00%
MMM230602C001090002023-05-30 11:04AM EDT109.000.020.000.000.00-4050.00%
MMM230602C001100002023-05-31 11:16AM EDT110.000.010.000.000.00-1050.00%
MMM230602C001110002023-05-25 9:38AM EDT111.000.090.000.000.00-2050.00%
MMM230602C001120002023-05-30 3:27PM EDT112.000.030.000.000.00-4050.00%
MMM230602C001130002023-05-30 3:28PM EDT113.000.020.000.000.00-1050.00%
MMM230602C001140002023-05-30 3:28PM EDT114.000.040.000.000.00-1050.00%
MMM230602C001150002023-05-24 12:02PM EDT115.000.030.000.000.00-1050.00%
MMM230602C001160002023-05-24 11:40AM EDT116.000.020.000.000.00-1050.00%
MMM230602C001170002023-05-01 11:08AM EDT117.000.110.000.030.00-100118.75%
MMM230602C001200002023-05-25 11:06AM EDT120.000.040.000.000.00-2050.00%
MMM230602C001250002023-05-04 10:17AM EDT125.000.110.000.000.00-2050.00%
MMM230602C001400002023-05-24 10:38AM EDT140.000.010.000.000.00-12050.00%
MMM230602C001450002023-04-25 3:03PM EDT145.000.050.000.750.00-11326.37%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM230602P000800002023-05-26 11:55AM EDT80.000.010.000.000.00-9050.00%
MMM230602P000850002023-05-31 12:13PM EDT85.000.010.000.000.00-80025.00%
MMM230602P000860002023-05-31 10:18AM EDT86.000.030.000.000.00-1025.00%
MMM230602P000870002023-05-31 3:10PM EDT87.000.030.000.000.00-201025.00%
MMM230602P000880002023-05-31 11:58AM EDT88.000.060.000.000.00-13025.00%
MMM230602P000890002023-05-31 2:46PM EDT89.000.050.000.000.00-12012.50%
MMM230602P000900002023-05-31 3:52PM EDT90.000.120.000.000.00-92012.50%
MMM230602P000910002023-05-31 3:59PM EDT91.000.240.000.000.00-116012.50%
MMM230602P000920002023-05-31 3:59PM EDT92.000.420.000.000.00-12906.25%
MMM230602P000930002023-05-31 3:59PM EDT93.000.780.000.000.00-36201.56%
MMM230602P000940002023-05-31 3:55PM EDT94.001.270.000.000.00-17300.00%
MMM230602P000950002023-05-31 3:49PM EDT95.001.770.000.000.00-20700.00%
MMM230602P000960002023-05-31 3:44PM EDT96.002.550.000.000.00-6200.00%
MMM230602P000970002023-05-31 3:43PM EDT97.003.490.000.000.00-7200.00%
MMM230602P000980002023-05-31 3:35PM EDT98.004.350.000.000.00-5800.00%
MMM230602P000990002023-05-31 3:55PM EDT99.005.700.000.000.00-3100.00%
MMM230602P001000002023-05-31 3:11PM EDT100.006.500.000.000.00-12000.00%
MMM230602P001010002023-05-31 3:40PM EDT101.007.450.000.000.00-33600.00%
MMM230602P001020002023-05-31 3:29PM EDT102.008.300.000.000.00-18600.00%
MMM230602P001030002023-05-31 3:01PM EDT103.009.200.000.000.00-17600.00%
MMM230602P001040002023-05-30 3:34PM EDT104.008.180.000.000.00-600.00%
MMM230602P001050002023-05-31 3:02PM EDT105.0011.350.000.000.00-3,00300.00%
MMM230602P001060002023-05-30 10:20AM EDT106.009.830.000.000.00-400.00%
MMM230602P001070002023-05-23 1:27PM EDT107.005.000.000.000.00-900.00%
MMM230602P001080002023-05-19 2:13PM EDT108.009.190.000.000.00-1000.00%
MMM230602P001100002023-05-30 9:39AM EDT110.0013.800.000.000.00-100.00%
MMM230602P001120002023-04-26 12:00PM EDT112.009.1114.8015.450.00--00.00%
MMM230602P001150002023-05-31 3:58PM EDT115.0021.650.000.000.00-500.00%
MMM230602P001200002023-05-30 1:08PM EDT120.0024.440.000.000.00-100.00%