Deutsche Märkte geschlossen
Nikkei 225
28.027,84 -134,99 (-0,48%) Dow Jones 30
33.811,91 -37,55 (-0,11%) BTC-EUR
15.910,13 +120,90 (+0,77%) CMC Crypto 200
388,53 -0,19 (-0,05%) Nasdaq Compositive
10.971,71 -77,79 (-0,70%) S&P 500
3.951,66 -12,28 (-0,31%)
3M Company (MMM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:36PM EST. Markt geöffnet.
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230120C00075000 | 2022-08-10 8:30AM EST | 75.00 | 74.74 | 74.45 | 76.40 | +1.40 | +1.91% | 1 | 2 | 324.32% |
| MMM230120C00080000 | 2021-11-18 10:16AM EST | 80.00 | 101.14 | 92.70 | 97.20 | 0.00 | - | 1 | 1 | 530.27% |
| MMM230120C00085000 | 2021-11-10 6:52AM EST | 85.00 | 93.73 | 89.50 | 94.50 | 0.00 | - | 2 | 1 | 510.21% |
| MMM230120C00090000 | 2021-11-10 6:52AM EST | 90.00 | 77.15 | 85.00 | 89.15 | 0.00 | - | 2 | 1 | 472.78% |
| MMM230120C00095000 | 2021-11-10 6:52AM EST | 95.00 | 100.52 | 80.00 | 84.20 | 0.00 | - | - | 0 | 438.92% |
| MMM230120C00100000 | 2022-08-10 10:30AM EST | 100.00 | 49.70 | 49.45 | 51.45 | +10.40 | +26.46% | 11 | 42 | 216.85% |
| MMM230120C00105000 | 2022-08-09 1:10PM EST | 105.00 | 43.00 | 44.50 | 46.55 | 0.00 | - | 1 | 21 | 199.37% |
| MMM230120C00110000 | 2022-08-08 9:09AM EST | 110.00 | 40.30 | 39.60 | 41.70 | 0.00 | - | 1 | 23 | 182.86% |
| MMM230120C00115000 | 2022-08-11 1:16PM EST | 115.00 | 35.97 | 34.80 | 37.00 | +8.00 | +28.60% | 3 | 40 | 167.57% |
| MMM230120C00120000 | 2022-08-09 10:34AM EST | 120.00 | 29.60 | 30.55 | 32.20 | 0.00 | - | 2 | 79 | 153.82% |
| MMM230120C00125000 | 2022-08-11 9:19AM EST | 125.00 | 27.45 | 25.75 | 27.70 | +6.74 | +32.54% | 6 | 406 | 139.44% |
| MMM230120C00130000 | 2022-08-11 1:16PM EST | 130.00 | 22.37 | 21.55 | 22.70 | +1.42 | +6.78% | 3 | 933 | 125.24% |
| MMM230120C00135000 | 2022-08-10 10:14AM EST | 135.00 | 18.50 | 17.60 | 18.75 | +1.40 | +8.19% | 6 | 419 | 114.10% |
| MMM230120C00140000 | 2022-08-11 9:27AM EST | 140.00 | 15.45 | 13.85 | 14.85 | +2.55 | +19.77% | 11 | 854 | 102.91% |
| MMM230120C00145000 | 2022-08-11 1:04PM EST | 145.00 | 11.48 | 10.90 | 11.80 | +1.08 | +10.38% | 3 | 2,782 | 95.04% |
| MMM230120C00150000 | 2022-08-10 2:54PM EST | 150.00 | 7.80 | 8.05 | 8.95 | +0.40 | +5.41% | 60 | 2,352 | 86.71% |
| MMM230120C00155000 | 2022-08-11 1:33PM EST | 155.00 | 5.95 | 5.65 | 6.25 | +0.90 | +17.82% | 32 | 2,174 | 78.33% |
| MMM230120C00160000 | 2022-08-11 12:37PM EST | 160.00 | 4.30 | 4.05 | 4.35 | +0.65 | +17.81% | 25 | 3,113 | 72.85% |
| MMM230120C00165000 | 2022-08-11 11:29AM EST | 165.00 | 2.85 | 2.62 | 2.96 | +0.51 | +21.79% | 12 | 675 | 67.58% |
| MMM230120C00170000 | 2022-08-11 10:26AM EST | 170.00 | 1.83 | 1.65 | 1.92 | +0.33 | +22.00% | 111 | 1,623 | 63.23% |
| MMM230120C00175000 | 2022-08-11 12:22PM EST | 175.00 | 1.16 | 1.06 | 1.20 | +0.24 | +26.09% | 4 | 672 | 59.99% |
| MMM230120C00180000 | 2022-08-11 12:27PM EST | 180.00 | 0.66 | 0.67 | 0.77 | +0.03 | +4.76% | 57 | 859 | 57.72% |
| MMM230120C00185000 | 2022-08-11 9:34AM EST | 185.00 | 0.48 | 0.37 | 0.50 | +0.15 | +45.45% | 1 | 1,841 | 55.47% |
| MMM230120C00190000 | 2022-08-11 9:54AM EST | 190.00 | 0.33 | 0.21 | 0.35 | -0.34 | -50.75% | 2 | 2,107 | 54.35% |
| MMM230120C00195000 | 2022-08-11 9:54AM EST | 195.00 | 0.22 | 0.15 | 0.24 | +0.06 | +37.50% | 2 | 1,201 | 54.10% |
| MMM230120C00200000 | 2022-08-11 8:47AM EST | 200.00 | 0.12 | 0.07 | 0.20 | -0.01 | -7.69% | 43 | 2,201 | 53.91% |
| MMM230120C00210000 | 2022-08-10 1:04PM EST | 210.00 | 0.08 | 0.04 | 0.15 | -0.02 | -20.00% | 1 | 2,958 | 56.06% |
| MMM230120C00220000 | 2022-08-11 9:54AM EST | 220.00 | 0.08 | 0.03 | 0.09 | +0.03 | +60.00% | 2 | 1,366 | 57.23% |
| MMM230120C00230000 | 2022-08-11 9:26AM EST | 230.00 | 0.10 | 0.01 | 0.24 | +0.06 | +150.00% | 3 | 182 | 66.60% |
| MMM230120C00240000 | 2022-08-11 8:35AM EST | 240.00 | 0.10 | 0.02 | 0.16 | +0.06 | +150.00% | 1 | 112 | 67.77% |
| MMM230120C00250000 | 2022-07-22 9:16AM EST | 250.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 215 | 67.77% |
| MMM230120C00260000 | 2022-07-22 9:17AM EST | 260.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 1 | 511 | 77.73% |
| MMM230120C00270000 | 2022-07-27 11:07AM EST | 270.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 482 | 81.15% |
| MMM230120C00280000 | 2021-12-22 11:18AM EST | 280.00 | 0.40 | 0.14 | 0.75 | 0.00 | - | 1 | 497 | 99.56% |
| MMM230120C00290000 | 2021-12-03 11:24AM EST | 290.00 | 0.62 | 0.14 | 2.53 | 0.00 | - | 1 | 20 | 123.34% |
| MMM230120C00300000 | 2022-07-27 11:08AM EST | 300.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 170 | 78.13% |
| MMM230120C00310000 | 2022-08-02 8:49AM EST | 310.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 62 | 82.03% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230120P00065000 | 2022-08-02 2:20PM EST | 65.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 2 | 44 | 75.39% |
| MMM230120P00070000 | 2022-08-02 2:21PM EST | 70.00 | 0.19 | 0.00 | 0.28 | 0.00 | - | 2 | 4 | 71.39% |
| MMM230120P00075000 | 2022-08-10 8:34AM EST | 75.00 | 0.15 | 0.08 | 0.16 | -0.13 | -46.43% | 1 | 198 | 62.50% |
| MMM230120P00080000 | 2022-08-11 10:36AM EST | 80.00 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 2 | 654 | 57.23% |
| MMM230120P00085000 | 2022-08-11 9:55AM EST | 85.00 | 0.27 | 0.20 | 0.27 | -0.10 | -27.03% | 2 | 155 | 54.20% |
| MMM230120P00090000 | 2022-08-11 10:36AM EST | 90.00 | 0.28 | 0.23 | 0.38 | -0.27 | -49.09% | 3 | 392 | 51.71% |
| MMM230120P00095000 | 2022-08-11 8:45AM EST | 95.00 | 0.45 | 0.23 | 0.47 | -0.04 | -8.16% | 1 | 409 | 46.68% |
| MMM230120P00100000 | 2022-08-10 9:27AM EST | 100.00 | 0.52 | 0.40 | 0.59 | -0.13 | -20.00% | 2 | 393 | 41.77% |
| MMM230120P00105000 | 2022-08-10 12:59PM EST | 105.00 | 0.74 | 0.39 | 0.81 | -0.14 | -15.91% | 1 | 216 | 37.67% |
| MMM230120P00110000 | 2022-08-11 8:48AM EST | 110.00 | 0.90 | 0.89 | 1.03 | -0.20 | -18.18% | 1 | 675 | 32.59% |
| MMM230120P00115000 | 2022-08-08 9:47AM EST | 115.00 | 1.37 | 1.19 | 1.40 | 0.00 | - | 2 | 791 | 27.86% |
| MMM230120P00120000 | 2022-08-11 10:19AM EST | 120.00 | 1.60 | 1.65 | 1.83 | -0.51 | -24.17% | 10 | 1,401 | 22.06% |
| MMM230120P00125000 | 2022-08-11 12:37PM EST | 125.00 | 2.26 | 2.23 | 2.52 | -0.56 | -19.86% | 2 | 1,284 | 15.42% |
| MMM230120P00130000 | 2022-08-11 1:08PM EST | 130.00 | 3.15 | 2.99 | 3.25 | -0.60 | -16.00% | 11 | 1,029 | 0.00% |
| MMM230120P00135000 | 2022-08-11 12:32PM EST | 135.00 | 4.07 | 4.00 | 4.40 | -0.88 | -17.78% | 9 | 1,205 | 0.00% |
| MMM230120P00140000 | 2022-08-11 12:26PM EST | 140.00 | 5.40 | 5.35 | 5.85 | -1.15 | -17.56% | 2 | 1,405 | 0.00% |
| MMM230120P00145000 | 2022-08-11 11:00AM EST | 145.00 | 7.30 | 7.10 | 7.60 | -1.15 | -13.61% | 6 | 1,179 | 0.00% |
| MMM230120P00150000 | 2022-08-11 9:50AM EST | 150.00 | 9.10 | 9.25 | 9.85 | -1.85 | -16.90% | 13 | 1,264 | 0.00% |
| MMM230120P00155000 | 2022-08-10 12:14PM EST | 155.00 | 12.39 | 11.90 | 12.85 | -0.40 | -3.13% | 2 | 290 | 0.00% |
| MMM230120P00160000 | 2022-08-11 8:45AM EST | 160.00 | 14.90 | 15.00 | 15.70 | -2.06 | -12.15% | 1 | 1,504 | 0.00% |
| MMM230120P00165000 | 2022-08-11 8:37AM EST | 165.00 | 18.60 | 18.70 | 19.55 | -6.20 | -25.00% | 2 | 502 | 0.00% |
| MMM230120P00170000 | 2022-08-04 1:13PM EST | 170.00 | 25.57 | 22.70 | 23.75 | 0.00 | - | 4 | 900 | 0.00% |
| MMM230120P00175000 | 2022-08-10 2:42PM EST | 175.00 | 28.15 | 26.95 | 28.15 | -6.51 | -18.78% | 29 | 1,271 | 0.00% |
| MMM230120P00180000 | 2022-08-08 11:09AM EST | 180.00 | 33.60 | 31.60 | 32.65 | 0.00 | - | 4 | 453 | 0.00% |
| MMM230120P00185000 | 2022-07-26 10:58AM EST | 185.00 | 43.69 | 36.25 | 37.65 | 0.00 | - | 1 | 167 | 0.00% |
| MMM230120P00190000 | 2022-07-14 10:47AM EST | 190.00 | 63.70 | 40.70 | 42.60 | 0.00 | - | 1 | 659 | 0.00% |
| MMM230120P00195000 | 2022-01-03 9:59AM EST | 195.00 | 30.01 | 28.20 | 29.30 | 0.00 | - | 2 | 165 | 0.00% |
| MMM230120P00200000 | 2022-08-08 11:00AM EST | 200.00 | 53.19 | 50.95 | 52.35 | 0.00 | - | 4 | 498 | 0.00% |
| MMM230120P00210000 | 2022-07-26 9:59AM EST | 210.00 | 68.55 | 60.25 | 62.65 | 0.00 | - | 2 | 42 | 0.00% |
| MMM230120P00220000 | 2021-11-23 11:40AM EST | 220.00 | 46.85 | 51.35 | 52.40 | 0.00 | - | 1 | 65 | 0.00% |
| MMM230120P00230000 | 2021-11-17 10:52AM EST | 230.00 | 56.05 | 57.90 | 60.50 | 0.00 | - | 7 | 19 | 0.00% |
| MMM230120P00240000 | 2021-11-10 6:52AM EST | 240.00 | 54.95 | 67.40 | 71.35 | 0.00 | - | 3 | 4 | 0.00% |
| MMM230120P00250000 | 2022-08-10 12:44PM EST | 250.00 | 101.68 | 100.15 | 102.85 | +101.68 | - | 2 | 2 | 0.00% |
| MMM230120P00260000 | 2021-11-10 6:52AM EST | 260.00 | 73.30 | 85.95 | 89.75 | 0.00 | - | 2 | 7 | 0.00% |
| MMM230120P00270000 | 2022-01-04 1:30PM EST | 270.00 | 93.61 | 93.00 | 97.50 | 0.00 | - | 2 | 6 | 0.00% |
| MMM230120P00280000 | 2021-11-10 6:52AM EST | 280.00 | 91.25 | 105.50 | 109.40 | 0.00 | - | - | 1 | 0.00% |
| MMM230120P00290000 | 2022-08-01 10:50AM EST | 290.00 | 148.30 | 139.95 | 142.10 | 0.00 | - | - | 3 | 0.00% |
| MMM230120P00300000 | 2021-11-10 6:52AM EST | 300.00 | 104.57 | 124.50 | 130.00 | 0.00 | - | - | 5 | 0.00% |
| MMM230120P00310000 | 2022-07-29 2:34PM EST | 310.00 | 167.45 | 160.05 | 162.80 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
