Deutsche Märkte schließen in 8 Stunden 14 Minuten
DAX
18.292,06 -33,52 (-0,18%) Euro Stoxx 50
4.933,07 -17,91 (-0,36%) Dow Jones 30
39.411,21 +260,88 (+0,67%) Gold
2.338,80 -5,60 (-0,24%) EUR/USD
1,0730 -0,0007 (-0,06%) Bitcoin EUR
56.824,94 -1.213,10 (-2,09%)
Marsh & McLennan Companies, Inc. (MMC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC241220C00130000 | 2023-12-21 4:25PM EDT | 130.00 | 61.28 | 71.00 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| MMC241220C00135000 | 2024-03-14 12:44PM EDT | 135.00 | 76.60 | 65.00 | 69.50 | 0.00 | - | 3 | 0 | 0.00% |
| MMC241220C00150000 | 2024-03-07 12:56PM EDT | 150.00 | 60.20 | 59.10 | 62.50 | 0.00 | - | 1 | 1 | 0.00% |
| MMC241220C00165000 | 2024-04-18 11:08AM EDT | 165.00 | 46.00 | 47.50 | 51.50 | 0.00 | - | 1 | 20 | 24.00% |
| MMC241220C00170000 | 2024-02-12 1:52PM EDT | 170.00 | 36.10 | 44.00 | 45.80 | 0.00 | - | 1 | 78 | 13.82% |
| MMC241220C00175000 | 2024-01-29 11:02AM EDT | 175.00 | 28.40 | 39.00 | 40.40 | 0.00 | - | 48 | 63 | 0.00% |
| MMC241220C00180000 | 2024-04-19 3:53PM EDT | 180.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MMC241220C00185000 | 2024-06-05 1:04PM EDT | 185.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MMC241220C00190000 | 2024-06-10 1:46PM EDT | 190.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMC241220C00195000 | 2024-02-23 10:52AM EDT | 195.00 | 22.30 | 21.50 | 22.40 | 0.00 | - | 2 | 73 | 14.19% |
| MMC241220C00200000 | 2024-05-29 1:34PM EDT | 200.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MMC241220C00210000 | 2024-06-24 2:05PM EDT | 210.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MMC241220C00220000 | 2024-06-21 12:31PM EDT | 220.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| MMC241220C00230000 | 2024-06-06 1:05PM EDT | 230.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MMC241220C00240000 | 2024-06-05 10:37AM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 3.13% |
| MMC241220C00250000 | 2024-05-21 2:18PM EDT | 250.00 | 0.70 | 0.75 | 1.55 | 0.00 | - | 206 | 211 | 17.38% |
| MMC241220C00260000 | 2024-03-15 2:11PM EDT | 260.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 1 | 26 | 18.80% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC241220P00095000 | 2024-02-13 3:21PM EDT | 95.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 1 | 67.65% |
| MMC241220P00100000 | 2024-02-15 2:47PM EDT | 100.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 53.52% |
| MMC241220P00110000 | 2024-06-04 11:01AM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMC241220P00135000 | 2024-05-03 11:39AM EDT | 135.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | 1 | 68 | 49.60% |
| MMC241220P00140000 | 2024-03-04 12:40PM EDT | 140.00 | 1.05 | 0.00 | 2.80 | 0.00 | - | 15 | 51 | 48.43% |
| MMC241220P00145000 | 2024-04-22 9:32AM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 12.50% |
| MMC241220P00150000 | 2024-04-23 3:36PM EDT | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 150 | 218 | 12.50% |
| MMC241220P00155000 | 2024-04-16 12:32PM EDT | 155.00 | 1.85 | 0.25 | 1.00 | 0.00 | - | 1 | 54 | 30.37% |
| MMC241220P00160000 | 2024-04-22 1:43PM EDT | 160.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MMC241220P00165000 | 2024-06-10 9:30AM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMC241220P00170000 | 2024-05-02 3:04PM EDT | 170.00 | 2.25 | 1.00 | 1.30 | 0.00 | - | 2 | 110 | 24.84% |
| MMC241220P00175000 | 2024-04-25 10:24AM EDT | 175.00 | 3.20 | 1.30 | 1.60 | 0.00 | - | 28 | 117 | 23.74% |
| MMC241220P00180000 | 2024-05-03 1:01PM EDT | 180.00 | 3.70 | 1.65 | 2.10 | 0.00 | - | 3 | 654 | 23.11% |
| MMC241220P00185000 | 2024-06-10 1:54PM EDT | 185.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMC241220P00190000 | 2024-06-05 12:35PM EDT | 190.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MMC241220P00195000 | 2024-06-18 11:20AM EDT | 195.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMC241220P00200000 | 2024-06-14 10:41AM EDT | 200.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MMC241220P00210000 | 2024-06-24 2:13PM EDT | 210.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MMC241220P00230000 | 2024-01-25 10:37AM EDT | 230.00 | 38.28 | 26.10 | 27.10 | 0.00 | - | 1 | 0 | 30.82% |
