Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
149,51+2,47 (+1,68%)
Börsenschluss: 04:04PM EDT
150,00 +0,49 (+0,33%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM220617C001000002021-11-17 4:16PM EDT100.0083.6073.4576.900.00-110408.52%
MMM220617C001050002021-11-17 4:03PM EDT105.0078.2068.0571.800.00-1,6200378.93%
MMM220617C001300002021-11-18 1:16PM EDT130.0051.4044.6046.900.00-235267.69%
MMM220617C001350002021-11-10 7:52AM EDT135.0042.5542.5544.300.00-1522266.99%
MMM220617C001400002021-12-23 12:55PM EDT140.0036.7639.6041.200.00-60260.11%
MMM220617C001450002021-12-02 11:10AM EDT145.0030.6033.6035.000.00-266229.96%
MMM220617C001500002022-01-05 2:26PM EDT150.0032.5030.5531.45+6.78+26.36%142220.58%
MMM220617C001550002022-01-04 3:22PM EDT155.0027.1626.0527.050.00-147202.50%
MMM220617C001600002022-01-05 12:42PM EDT160.0022.6921.9522.60+2.29+11.23%625185.25%
MMM220617C001650002022-01-05 4:26PM EDT165.0019.0518.2018.70+2.30+13.73%15252170.43%
MMM220617C001700002022-01-05 11:18AM EDT170.0014.5214.6515.15-1.13-7.22%2154156.49%
MMM220617C001750002022-01-05 4:15PM EDT175.0011.9511.6012.10-0.35-2.85%5222144.75%
MMM220617C001800002022-01-05 1:30PM EDT180.009.858.909.90-0.16-1.60%9538135.82%
MMM220617C001850002022-01-05 3:49PM EDT185.007.356.757.10+0.20+2.80%111,692124.74%
MMM220617C001900002022-01-05 4:13PM EDT190.005.404.955.25+0.10+1.89%5299116.70%
MMM220617C001950002022-01-05 1:44PM EDT195.004.103.553.80+0.15+3.80%3147109.89%
MMM220617C002000002022-01-05 12:20PM EDT200.002.572.482.75-0.06-2.28%3350104.44%
MMM220617C002100002022-01-05 1:48PM EDT210.001.451.231.68+0.10+7.41%832499.34%
MMM220617C002200002022-01-05 3:13PM EDT220.000.710.580.77+0.07+10.94%1111292.82%
MMM220617C002300002021-11-30 11:04AM EDT230.000.700.180.510.00-13690.09%
MMM220617C002400002021-12-31 2:04PM EDT240.000.240.130.450.00-304794.73%
MMM220617C002500002021-12-23 4:33PM EDT250.000.170.040.290.00-113393.75%
MMM220617C002600002021-11-10 7:52AM EDT260.000.920.090.420.00-12105.66%
MMM220617C002700002021-11-18 1:07PM EDT270.000.330.070.330.00-2020108.01%
MMM220617C002800002021-10-26 1:58PM EDT280.000.220.092.070.00-152147.22%
MMM220617C002900002021-11-19 10:33AM EDT290.000.170.030.290.00-2824115.53%
MMM220617C003000002022-01-05 11:54AM EDT300.000.100.040.27-0.22-68.75%16119.92%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM220617P000900002021-12-28 3:04PM EDT90.000.260.060.400.00-543104.49%
MMM220617P000950002021-11-02 3:17PM EDT95.000.670.411.350.00-13121.29%
MMM220617P001000002021-12-31 3:10PM EDT100.000.300.170.470.00-13390.04%
MMM220617P001100002021-12-06 4:30PM EDT110.001.070.330.620.00-26477.05%
MMM220617P001150002021-12-23 12:39PM EDT115.000.800.440.710.00-15070.51%
MMM220617P001200002022-01-05 3:25PM EDT120.000.610.580.92-0.19-23.75%103565.06%
MMM220617P001250002021-12-29 4:56PM EDT125.001.050.780.940.00-1057.50%
MMM220617P001300002021-12-31 1:37PM EDT130.001.240.981.200.00-124851.25%
MMM220617P001350002022-01-05 4:45PM EDT135.001.371.261.49+0.09+7.03%412645.87%
MMM220617P001400002022-01-03 4:24PM EDT140.001.811.621.870.00-346838.50%
MMM220617P001450002022-01-05 2:58PM EDT145.001.922.112.32-0.03-1.54%113529.79%
MMM220617P001500002022-01-04 3:59PM EDT150.002.552.682.910.00-319418.56%
MMM220617P001550002022-01-05 1:04PM EDT155.003.253.453.70-0.60-15.58%243410.00%
MMM220617P001600002022-01-05 4:26PM EDT160.004.354.404.70+0.20+4.82%241,5920.00%
MMM220617P001650002022-01-05 4:31PM EDT165.005.605.705.95+0.20+3.70%303470.00%
MMM220617P001700002022-01-04 11:50AM EDT170.007.507.207.65+0.83+12.44%12650.00%
MMM220617P001750002022-01-05 3:48PM EDT175.008.959.259.650.00-37230.00%
MMM220617P001800002022-01-05 4:15PM EDT180.0011.4011.6512.15-0.27-2.31%21800.00%
MMM220617P001850002021-12-28 11:32AM EDT185.0016.0014.4015.000.00-21870.00%
MMM220617P001900002022-01-03 10:48AM EDT190.0019.2517.6018.100.00-1320.00%
MMM220617P001950002021-12-20 1:06PM EDT195.0028.6020.9022.100.00-21080.00%
MMM220617P002000002022-01-04 10:39AM EDT200.0026.4525.0025.700.00-10400.00%
MMM220617P002100002022-01-04 4:52PM EDT210.0033.2033.9034.550.00-1260.00%
MMM220617P002200002021-10-19 3:26PM EDT220.0042.4542.1044.450.00--140.00%
MMM220617P002300002021-11-10 7:52AM EDT230.0052.4055.3556.450.00-7170.00%
MMM220617P002400002021-12-31 2:08PM EDT240.0064.7561.4564.500.00-200.00%