Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
99,85+0,78 (+0,79%)
Börsenschluss: 04:00PM EST
99,89 +0,04 (+0,04%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM231208C000700002023-11-16 1:51PM EST70.0025.7529.3530.500.00-13118.75%
MMM231208C000770002023-11-27 3:46PM EST77.0020.5022.5523.650.00-12110.84%
MMM231208C000800002023-11-20 1:25PM EST80.0015.0019.3520.350.00-12113.38%
MMM231208C000810002023-12-01 3:41PM EST81.0018.8118.5019.50+4.41+30.63%5583.98%
MMM231208C000820002023-11-20 1:28PM EST82.0013.0017.4518.450.00-1174.41%
MMM231208C000850002023-11-27 2:08PM EST85.0012.4514.6515.450.00-1171.48%
MMM231208C000860002023-11-27 2:01PM EST86.0011.4013.2014.600.00-4952.54%
MMM231208C000870002023-11-21 3:32PM EST87.007.4112.5513.350.00--055.08%
MMM231208C000880002023-11-21 12:30PM EST88.006.7511.5512.600.00-5560.45%
MMM231208C000890002023-11-28 2:52PM EST89.0010.0410.5011.450.00-2272.75%
MMM231208C000900002023-11-24 12:30PM EST90.005.959.3010.550.00-2271.09%
MMM231208C000910002023-11-28 2:59PM EST91.008.108.659.700.00-3452.25%
MMM231208C000920002023-11-17 3:55PM EST92.004.287.458.700.00-3264.99%
MMM231208C000930002023-11-28 9:48AM EST93.005.306.607.400.00-2350.68%
MMM231208C000940002023-12-01 1:38PM EST94.006.105.756.45+0.96+18.68%17746.97%
MMM231208C000950002023-12-01 2:32PM EST95.004.994.955.10+0.94+23.21%1713230.86%
MMM231208C000960002023-12-01 2:02PM EST96.004.003.954.35+0.64+19.05%1049733.45%
MMM231208C000970002023-12-01 2:44PM EST97.003.053.103.25+0.52+20.55%3127125.39%
MMM231208C000980002023-12-01 2:06PM EST98.002.432.292.41+0.50+25.91%4574423.39%
MMM231208C000990002023-12-01 2:16PM EST99.001.611.581.68+0.43+36.44%6344021.97%
MMM231208C001000002023-12-01 3:56PM EST100.001.051.011.09+0.25+31.25%22642921.07%
MMM231208C001010002023-12-01 3:53PM EST101.000.630.600.65+0.16+34.04%36723520.41%
MMM231208C001020002023-12-01 3:49PM EST102.000.360.330.38+0.04+12.50%13214620.61%
MMM231208C001030002023-12-01 3:35PM EST103.000.200.190.20+0.02+11.11%584920.51%
MMM231208C001040002023-12-01 3:47PM EST104.000.110.100.13+0.02+22.22%249321.97%
MMM231208C001050002023-12-01 3:49PM EST105.000.060.040.08-0.01-14.29%599523.05%
MMM231208C001060002023-12-01 3:48PM EST106.000.040.030.05+0.02+100.00%231524.02%
MMM231208C001100002023-11-15 12:44PM EST110.000.030.000.750.00--154.59%
MMM231208C001150002023-10-30 8:56AM EST115.000.050.000.000.00--125.00%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM231208P000750002023-10-30 2:19PM EST75.000.290.002.130.00--3168.36%
MMM231208P000770002023-11-21 9:30AM EST77.000.050.000.030.00-305273.44%
MMM231208P000780002023-11-30 10:13AM EST78.000.090.000.270.00-11094.92%
MMM231208P000790002023-11-03 9:28AM EST79.000.280.000.280.00-1591.21%
MMM231208P000800002023-11-10 10:30AM EST80.000.150.000.270.00-11886.52%
MMM231208P000810002023-11-30 10:13AM EST81.000.090.000.260.00-13381.84%
MMM231208P000820002023-11-27 10:10AM EST82.000.250.000.310.00-25280.37%
MMM231208P000830002023-11-28 10:01AM EST83.000.040.000.060.00-51458.98%
MMM231208P000840002023-11-28 1:37PM EST84.000.040.000.070.00-2456.64%
MMM231208P000850002023-11-30 11:40AM EST85.000.020.000.060.00-1006852.34%
MMM231208P000860002023-11-30 2:45PM EST86.000.020.000.070.00-105150.00%
MMM231208P000870002023-11-29 9:46AM EST87.000.010.000.04-0.03-75.00%19447.46%
MMM231208P000880002023-11-27 3:31PM EST88.000.030.000.070.00-51748.05%
MMM231208P000890002023-12-01 11:47AM EST89.000.010.000.06-0.02-66.67%187543.36%
MMM231208P000900002023-11-30 11:06AM EST90.000.010.010.08-0.04-80.00%19941.80%
MMM231208P000910002023-12-01 10:42AM EST91.000.030.030.04-0.03-50.00%329433.79%
MMM231208P000920002023-12-01 11:42AM EST92.000.050.020.09-0.03-37.50%110835.16%
MMM231208P000930002023-12-01 1:39PM EST93.000.060.020.06-0.03-33.33%10413329.10%
MMM231208P000940002023-12-01 11:27AM EST94.000.070.050.09-0.05-41.67%75727.54%
MMM231208P000950002023-12-01 11:56AM EST95.000.110.070.10-0.09-45.00%1048324.22%
MMM231208P000960002023-12-01 2:12PM EST96.000.150.120.15-0.15-50.00%1541222.46%
MMM231208P000970002023-12-01 3:58PM EST97.000.240.210.25-0.21-46.67%19711621.29%
MMM231208P000980002023-12-01 3:54PM EST98.000.390.390.44-0.37-48.68%8739620.73%
MMM231208P000990002023-12-01 3:40PM EST99.000.730.660.72-0.35-32.41%2912419.90%
MMM231208P001000002023-12-01 3:07PM EST100.001.251.061.14-0.41-24.70%81319.26%
MMM231208P001050002023-11-17 10:37AM EST105.009.404.955.300.00-1026.66%
MMM231208P001100002023-10-27 12:54PM EST110.0023.3513.8014.400.00-10138.77%
MMM231208P001150002023-10-27 12:56PM EST115.0028.3018.8019.250.00-10162.55%
MMM231208P001200002023-10-27 1:01PM EST120.0033.3023.0025.800.00-50193.07%