Deutsche Märkte schließen in 3 Stunden 32 Minuten
DAX
13.719,37 +92,66 (+0,68%) Euro Stoxx 50
3.768,35 +12,29 (+0,33%) Dow Jones 30
33.980,32 -171,69 (-0,50%) Gold
1.784,70 +8,00 (+0,45%) EUR/USD
1,0180 0,0000 (-0,00%) BTC-EUR
23.104,30 -398,80 (-1,70%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Vorbörslich:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220819C00090000 | 2022-07-15 3:23PM EDT | 90.00 | 39.85 | 61.10 | 63.10 | 0.00 | - | 5 | 11 | 667.97% |
| MMM220819C00095000 | 2022-07-18 11:59AM EDT | 95.00 | 35.10 | 52.35 | 52.85 | 0.00 | - | - | 2 | 285.16% |
| MMM220819C00100000 | 2022-07-20 11:02AM EDT | 100.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| MMM220819C00105000 | 2022-07-27 2:35PM EDT | 105.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MMM220819C00110000 | 2022-07-26 1:27PM EDT | 110.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MMM220819C00115000 | 2022-07-27 10:43AM EDT | 115.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| MMM220819C00118000 | 2022-07-26 9:48AM EDT | 118.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| MMM220819C00119000 | 2022-07-27 2:35PM EDT | 119.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MMM220819C00120000 | 2022-08-16 9:43AM EDT | 120.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| MMM220819C00122000 | 2022-07-20 12:46PM EDT | 122.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| MMM220819C00123000 | 2022-08-02 11:06AM EDT | 123.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MMM220819C00124000 | 2022-07-18 9:35AM EDT | 124.00 | 8.35 | 23.20 | 26.35 | 0.00 | - | 6 | 6 | 207.32% |
| MMM220819C00125000 | 2022-08-16 1:16PM EDT | 125.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| MMM220819C00126000 | 2022-08-05 2:30PM EDT | 126.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MMM220819C00127000 | 2022-07-27 1:32PM EDT | 127.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MMM220819C00128000 | 2022-07-25 3:47PM EDT | 128.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MMM220819C00129000 | 2022-08-02 10:10AM EDT | 129.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MMM220819C00130000 | 2022-08-17 2:55PM EDT | 130.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 119 | 789 | 0.00% |
| MMM220819C00131000 | 2022-08-04 1:20PM EDT | 131.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MMM220819C00132000 | 2022-08-12 1:54PM EDT | 132.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MMM220819C00133000 | 2022-08-17 9:49AM EDT | 133.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 20 | 97 | 0.00% |
| MMM220819C00134000 | 2022-08-15 1:51PM EDT | 134.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| MMM220819C00135000 | 2022-08-17 3:06PM EDT | 135.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 7 | 2,583 | 0.00% |
| MMM220819C00136000 | 2022-08-17 2:30PM EDT | 136.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| MMM220819C00137000 | 2022-08-17 11:32AM EDT | 137.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| MMM220819C00138000 | 2022-08-17 1:22PM EDT | 138.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 9 | 802 | 0.00% |
| MMM220819C00139000 | 2022-08-17 10:10AM EDT | 139.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| MMM220819C00140000 | 2022-08-17 3:57PM EDT | 140.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 330 | 4,395 | 0.00% |
| MMM220819C00141000 | 2022-08-17 9:30AM EDT | 141.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| MMM220819C00142000 | 2022-08-17 2:53PM EDT | 142.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 329 | 0.00% |
| MMM220819C00143000 | 2022-08-17 3:49PM EDT | 143.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| MMM220819C00144000 | 2022-08-17 1:12PM EDT | 144.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| MMM220819C00145000 | 2022-08-17 3:58PM EDT | 145.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 485 | 1,400 | 0.00% |
| MMM220819C00146000 | 2022-08-17 1:59PM EDT | 146.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 26 | 135 | 0.00% |
| MMM220819C00147000 | 2022-08-17 3:47PM EDT | 147.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 36 | 244 | 0.00% |
| MMM220819C00148000 | 2022-08-17 3:58PM EDT | 148.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 158 | 360 | 1.56% |
| MMM220819C00149000 | 2022-08-17 3:43PM EDT | 149.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 435 | 3.13% |
| MMM220819C00150000 | 2022-08-17 3:55PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 154 | 1,035 | 6.25% |
| MMM220819C00152500 | 2022-08-17 3:32PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 437 | 12.50% |
| MMM220819C00155000 | 2022-08-17 11:12AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 534 | 12.50% |
| MMM220819C00157500 | 2022-08-16 2:44PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 60 | 25.00% |
| MMM220819C00160000 | 2022-08-15 3:49PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 209 | 25.00% |
| MMM220819C00162500 | 2022-08-08 9:30AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| MMM220819C00165000 | 2022-08-17 3:10PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 263 | 25.00% |
| MMM220819C00170000 | 2022-08-17 10:36AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 970 | 1,217 | 50.00% |
| MMM220819C00175000 | 2022-07-29 10:25AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MMM220819C00180000 | 2022-08-10 9:30AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| MMM220819C00185000 | 2022-07-01 10:35AM EDT | 185.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 1 | 125.00% |
| MMM220819C00190000 | 2022-07-26 3:17PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| MMM220819C00195000 | 2022-08-04 1:46PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220819P00070000 | 2022-07-14 10:20AM EDT | 70.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 312.50% |
| MMM220819P00075000 | 2022-07-15 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 306.25% |
| MMM220819P00080000 | 2022-07-20 10:59AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MMM220819P00085000 | 2022-07-01 10:54AM EDT | 85.00 | 0.21 | 0.00 | 0.32 | 0.00 | - | 1 | 16 | 346.09% |
| MMM220819P00090000 | 2022-07-29 3:39PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| MMM220819P00095000 | 2022-07-25 11:00AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| MMM220819P00100000 | 2022-08-17 11:29AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 220 | 50.00% |
| MMM220819P00105000 | 2022-08-16 2:20PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 175 | 50.00% |
| MMM220819P00110000 | 2022-08-17 9:30AM EDT | 110.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 503 | 131.25% |
| MMM220819P00115000 | 2022-08-17 11:04AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,213 | 1,656 | 50.00% |
| MMM220819P00118000 | 2022-08-09 9:30AM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| MMM220819P00119000 | 2022-07-29 3:19PM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| MMM220819P00120000 | 2022-08-15 1:07PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 724 | 50.00% |
| MMM220819P00121000 | 2022-08-05 3:29PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 50.00% |
| MMM220819P00122000 | 2022-08-04 2:02PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 50.00% |
| MMM220819P00123000 | 2022-07-29 3:46PM EDT | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 50.00% |
| MMM220819P00124000 | 2022-08-09 12:32PM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| MMM220819P00125000 | 2022-08-17 3:54PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 982 | 50.00% |
| MMM220819P00126000 | 2022-08-11 11:42AM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| MMM220819P00127000 | 2022-08-05 12:07PM EDT | 127.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| MMM220819P00128000 | 2022-08-12 11:07AM EDT | 128.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 292 | 50.00% |
| MMM220819P00129000 | 2022-08-17 12:13PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| MMM220819P00130000 | 2022-08-17 1:21PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 748 | 50.00% |
| MMM220819P00131000 | 2022-08-12 9:57AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| MMM220819P00132000 | 2022-08-12 11:36AM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 392 | 25.00% |
| MMM220819P00133000 | 2022-08-12 11:07AM EDT | 133.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 25.00% |
| MMM220819P00134000 | 2022-08-16 9:30AM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 25.00% |
| MMM220819P00135000 | 2022-08-17 10:20AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,305 | 25.00% |
| MMM220819P00136000 | 2022-08-11 12:02PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 76 | 25.00% |
| MMM220819P00137000 | 2022-08-11 12:06PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 115 | 25.00% |
| MMM220819P00138000 | 2022-08-15 12:27PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 25.00% |
| MMM220819P00139000 | 2022-08-15 3:15PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 25.00% |
| MMM220819P00140000 | 2022-08-17 1:20PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 2,033 | 12.50% |
| MMM220819P00141000 | 2022-08-17 12:44PM EDT | 141.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 132 | 12.50% |
| MMM220819P00142000 | 2022-08-17 3:05PM EDT | 142.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 420 | 12.50% |
| MMM220819P00143000 | 2022-08-17 3:59PM EDT | 143.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 172 | 12.50% |
| MMM220819P00144000 | 2022-08-17 3:59PM EDT | 144.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 38 | 390 | 6.25% |
| MMM220819P00145000 | 2022-08-17 3:58PM EDT | 145.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 134 | 1,469 | 6.25% |
| MMM220819P00146000 | 2022-08-17 3:59PM EDT | 146.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 33 | 355 | 3.13% |
| MMM220819P00147000 | 2022-08-17 3:58PM EDT | 147.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 56 | 476 | 1.56% |
| MMM220819P00148000 | 2022-08-17 2:13PM EDT | 148.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 16 | 620 | 0.00% |
| MMM220819P00149000 | 2022-08-17 2:57PM EDT | 149.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 17 | 455 | 0.00% |
| MMM220819P00150000 | 2022-08-17 3:48PM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3,186 | 1,877 | 0.00% |
| MMM220819P00152500 | 2022-08-17 3:58PM EDT | 152.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 29 | 186 | 0.00% |
| MMM220819P00155000 | 2022-08-17 11:53AM EDT | 155.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| MMM220819P00157500 | 2022-08-17 11:06AM EDT | 157.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| MMM220819P00160000 | 2022-08-16 11:46AM EDT | 160.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| MMM220819P00162500 | 2022-08-10 3:04PM EDT | 162.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MMM220819P00165000 | 2022-08-17 12:01PM EDT | 165.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MMM220819P00170000 | 2022-08-17 10:36AM EDT | 170.00 | 23.87 | - | - | 0.00 | - | - | - | 0.00% |
| MMM220819P00180000 | 2022-08-04 10:43AM EDT | 180.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MMM220819P00185000 | 2022-08-17 3:39PM EDT | 185.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MMM220819P00190000 | 2022-07-01 2:27PM EDT | 190.00 | 61.70 | 46.15 | 48.85 | 0.00 | - | 1 | 2 | 387.50% |
| MMM220819P00195000 | 2022-08-17 3:59PM EDT | 195.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 16 | 495 | 0.00% |
| MMM220819P00200000 | 2022-08-17 3:59PM EDT | 200.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 769 | 1,048 | 0.00% |
| MMM220819P00205000 | 2022-08-17 10:23AM EDT | 205.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
