Deutsche Märkte geschlossen

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
106,07+1,48 (+1,42%)
Börsenschluss: 04:01PM EDT
106,00 -0,07 (-0,07%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM240405C001100002024-03-28 3:59PM EDT2024-04-050.250.150.24+0.12+92.31%25934022.17%
MMM240412C001100002024-03-28 1:58PM EDT2024-04-120.650.600.66+0.26+66.67%2112523.51%
MMM240419C001100002024-03-28 3:58PM EDT2024-04-190.880.880.95+0.24+37.50%39513,22022.93%
MMM240426C001100002024-03-28 3:17PM EDT2024-04-261.721.651.90+0.46+36.51%11920629.00%
MMM240503C001100002024-03-28 1:51PM EDT2024-05-032.121.822.13+0.52+32.50%11827.89%
MMM240517C001100002024-03-28 3:59PM EDT2024-05-172.662.382.67+0.53+24.88%1,2223,03527.32%
MMM240621C001100002024-03-28 3:55PM EDT2024-06-213.503.453.65+0.67+23.67%1505,84025.92%
MMM240719C001100002024-03-28 2:12PM EDT2024-07-194.304.304.50+0.73+20.45%695126.17%
MMM240920C001100002024-03-28 1:41PM EDT2024-09-206.004.856.20+0.79+15.16%2953326.81%
MMM241018C001100002024-03-26 3:36PM EDT2024-10-186.456.657.00+1.05+19.44%212927.44%
MMM250117C001100002024-03-28 2:39PM EDT2025-01-178.968.709.25+0.91+11.30%161,94528.73%
MMM250321C001100002024-03-28 3:58PM EDT2025-03-2110.209.3510.40-0.05-0.49%45828.82%
MMM250620C001100002024-03-28 3:00PM EDT2025-06-2011.5011.1514.25+0.80+7.48%212533.95%
MMM251219C001100002024-03-28 10:38AM EDT2025-12-1914.2713.9515.50-1.91-11.80%111730.90%
MMM260116C001100002024-03-28 3:48PM EDT2026-01-1615.5614.9016.05+1.31+9.19%523931.21%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMM240405P001100002024-03-26 9:35AM EDT2024-04-055.753.905.950.00-10257.28%
MMM240412P001100002024-03-21 10:33AM EDT2024-04-122.844.204.450.00-22321.31%
MMM240419P001100002024-03-28 11:21AM EDT2024-04-195.074.404.60-1.09-17.69%27319.56%
MMM240426P001100002024-03-18 9:57AM EDT2024-04-266.085.105.400.00--525.03%
MMM240503P001100002024-03-26 10:47AM EDT2024-05-037.404.655.600.00-5524.15%
MMM240517P001100002024-03-28 9:59AM EDT2024-05-176.603.906.25-1.90-22.35%128524.96%
MMM240621P001100002024-03-28 2:57PM EDT2024-06-216.706.408.70-1.18-14.97%16198831.53%
MMM240719P001100002024-03-28 11:47AM EDT2024-07-197.455.208.50-0.85-10.24%3532426.48%
MMM240920P001100002024-03-26 10:56AM EDT2024-09-209.568.108.650.00-111221.74%
MMM241018P001100002024-03-12 11:01AM EDT2024-10-1813.758.408.900.00-111421.00%
MMM250117P001100002024-03-28 12:25PM EDT2025-01-1710.208.3010.10-1.10-9.73%283420.64%
MMM250321P001100002024-03-27 9:59AM EDT2025-03-2111.659.2510.850.00-67320.54%
MMM250620P001100002024-03-19 3:37PM EDT2025-06-2012.0011.1512.050.00-254020.91%
MMM251219P001100002024-03-21 11:43AM EDT2025-12-1912.1512.6013.550.00-112920.34%
MMM260116P001100002024-03-28 3:48PM EDT2026-01-1613.0111.6013.65-1.55-10.65%14920.08%