Deutsche Märkte geschlossen
DAX
15.216,19 +20,85 (+0,14%) Euro Stoxx 50
4.195,70 +14,10 (+0,34%) Dow Jones 30
32.468,23 -92,37 (-0,28%) Gold
1.949,60 +8,50 (+0,44%) EUR/USD
1,0794 +0,0022 (+0,21%) Bitcoin EUR
26.263,74 +64,69 (+0,25%)
3M Company (MMM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:39PM EDT. Markt geöffnet.
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230324C00080000 | 2023-03-14 10:10AM EDT | 80.00 | 23.40 | 23.15 | 23.50 | 0.00 | - | - | 0 | 144.14% |
| MMM230324C00090000 | 2023-03-22 12:27PM EDT | 90.00 | 13.60 | 13.20 | 13.55 | -0.30 | -2.16% | 1 | 15 | 91.60% |
| MMM230324C00095000 | 2023-03-16 11:41AM EDT | 95.00 | 8.50 | 8.25 | 8.55 | 0.00 | - | - | 7 | 63.38% |
| MMM230324C00096000 | 2023-03-20 10:15AM EDT | 96.00 | 8.10 | 7.30 | 7.60 | 0.00 | - | 3 | 3 | 60.64% |
| MMM230324C00098000 | 2023-03-22 10:05AM EDT | 98.00 | 6.20 | 5.35 | 5.60 | -0.55 | -8.15% | 1 | 5 | 55.08% |
| MMM230324C00099000 | 2023-03-17 2:43PM EDT | 99.00 | 4.32 | 4.40 | 4.60 | 0.00 | - | 1 | 16 | 47.66% |
| MMM230324C00100000 | 2023-03-21 11:37AM EDT | 100.00 | 4.55 | 3.55 | 3.80 | 0.00 | - | 7 | 51 | 47.46% |
| MMM230324C00101000 | 2023-03-22 1:05PM EDT | 101.00 | 2.79 | 2.79 | 3.00 | -0.71 | -20.29% | 1 | 0 | 45.12% |
| MMM230324C00102000 | 2023-03-21 2:31PM EDT | 102.00 | 2.53 | 2.10 | 2.20 | 0.00 | - | 15 | 117 | 40.92% |
| MMM230324C00103000 | 2023-03-22 1:08PM EDT | 103.00 | 1.47 | 1.43 | 1.55 | -0.78 | -34.67% | 63 | 0 | 38.67% |
| MMM230324C00104000 | 2023-03-22 1:11PM EDT | 104.00 | 0.95 | 0.97 | 1.04 | -0.68 | -41.72% | 44 | 375 | 37.35% |
| MMM230324C00105000 | 2023-03-22 1:15PM EDT | 105.00 | 0.58 | 0.60 | 0.66 | -0.55 | -48.67% | 92 | 445 | 36.48% |
| MMM230324C00106000 | 2023-03-22 1:12PM EDT | 106.00 | 0.35 | 0.36 | 0.39 | -0.37 | -51.39% | 70 | 484 | 35.69% |
| MMM230324C00107000 | 2023-03-22 1:23PM EDT | 107.00 | 0.22 | 0.19 | 0.24 | -0.20 | -47.62% | 112 | 0 | 36.33% |
| MMM230324C00108000 | 2023-03-22 10:24AM EDT | 108.00 | 0.19 | 0.10 | 0.14 | -0.02 | -9.52% | 6 | 623 | 36.72% |
| MMM230324C00109000 | 2023-03-22 12:22PM EDT | 109.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 22 | 493 | 39.06% |
| MMM230324C00110000 | 2023-03-21 3:49PM EDT | 110.00 | 0.10 | 0.04 | 0.10 | +0.03 | +42.86% | 1 | 245 | 44.14% |
| MMM230324C00111000 | 2023-03-21 1:47PM EDT | 111.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 5 | 0 | 53.71% |
| MMM230324C00112000 | 2023-03-21 10:39AM EDT | 112.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 0 | 45.70% |
| MMM230324C00113000 | 2023-03-21 12:27PM EDT | 113.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 128 | 49.61% |
| MMM230324C00114000 | 2023-03-22 9:43AM EDT | 114.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 51.56% |
| MMM230324C00115000 | 2023-03-22 1:04PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 0 | 50.00% |
| MMM230324C00116000 | 2023-03-21 3:25PM EDT | 116.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 53.91% |
| MMM230324C00117000 | 2023-03-22 11:41AM EDT | 117.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 0 | 54.69% |
| MMM230324C00118000 | 2023-03-20 12:53PM EDT | 118.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 60.94% |
| MMM230324C00119000 | 2023-03-20 12:19PM EDT | 119.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 99 | 64.06% |
| MMM230324C00120000 | 2023-03-22 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 100 | 64.06% |
| MMM230324C00121000 | 2023-03-21 9:41AM EDT | 121.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 70.31% |
| MMM230324C00122000 | 2023-03-20 11:18AM EDT | 122.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 22 | 73.44% |
| MMM230324C00123000 | 2023-03-22 10:03AM EDT | 123.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 375 | 76.56% |
| MMM230324C00124000 | 2023-03-22 10:03AM EDT | 124.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 113 | 79.69% |
| MMM230324C00125000 | 2023-03-20 10:13AM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 82.81% |
| MMM230324C00126000 | 2023-03-21 10:04AM EDT | 126.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 154 | 85.94% |
| MMM230324C00127000 | 2023-03-20 9:34AM EDT | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 126 | 89.06% |
| MMM230324C00128000 | 2023-03-03 12:47PM EDT | 128.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 52 | 0 | 92.19% |
| MMM230324C00129000 | 2023-03-06 2:48PM EDT | 129.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 135 | 0 | 95.31% |
| MMM230324C00130000 | 2023-03-17 3:50PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 482 | 98.44% |
| MMM230324C00135000 | 2023-03-06 1:57PM EDT | 135.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 20 | 112.50% |
| MMM230324C00140000 | 2023-02-13 4:25PM EDT | 140.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 152.34% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230324P00075000 | 2023-03-10 2:06PM EDT | 75.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 145.31% |
| MMM230324P00080000 | 2023-03-20 9:34AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 116.41% |
| MMM230324P00085000 | 2023-03-20 9:30AM EDT | 85.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 110.55% |
| MMM230324P00088000 | 2023-03-15 12:23PM EDT | 88.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 1 | 75.00% |
| MMM230324P00089000 | 2023-03-16 12:08PM EDT | 89.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 0 | 70.31% |
| MMM230324P00090000 | 2023-03-21 11:48AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 67.19% |
| MMM230324P00091000 | 2023-03-17 3:47PM EDT | 91.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 15 | 18 | 62.50% |
| MMM230324P00092000 | 2023-03-21 9:51AM EDT | 92.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 0 | 72.66% |
| MMM230324P00093000 | 2023-03-22 10:12AM EDT | 93.00 | 0.25 | 0.01 | 0.07 | +0.21 | +525.00% | 1 | 0 | 56.64% |
| MMM230324P00094000 | 2023-03-21 3:07PM EDT | 94.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 2 | 37 | 53.52% |
| MMM230324P00095000 | 2023-03-21 1:18PM EDT | 95.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 4 | 97 | 53.91% |
| MMM230324P00096000 | 2023-03-21 3:31PM EDT | 96.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 7 | 0 | 47.27% |
| MMM230324P00097000 | 2023-03-21 3:54PM EDT | 97.00 | 0.10 | 0.07 | 0.13 | 0.00 | - | 17 | 0 | 46.29% |
| MMM230324P00098000 | 2023-03-22 1:03PM EDT | 98.00 | 0.12 | 0.12 | 0.17 | -0.01 | -7.69% | 3 | 0 | 43.16% |
| MMM230324P00099000 | 2023-03-22 1:09PM EDT | 99.00 | 0.24 | 0.20 | 0.25 | +0.06 | +33.33% | 38 | 334 | 41.11% |
| MMM230324P00100000 | 2023-03-22 12:34PM EDT | 100.00 | 0.29 | 0.31 | 0.37 | +0.02 | +7.41% | 26 | 0 | 39.21% |
| MMM230324P00101000 | 2023-03-22 1:18PM EDT | 101.00 | 0.58 | 0.50 | 0.55 | +0.21 | +56.76% | 18 | 205 | 37.45% |
| MMM230324P00102000 | 2023-03-22 1:10PM EDT | 102.00 | 0.88 | 0.75 | 0.82 | +0.25 | +39.68% | 53 | 0 | 36.08% |
| MMM230324P00103000 | 2023-03-22 1:22PM EDT | 103.00 | 1.15 | 1.15 | 1.19 | +0.32 | +38.55% | 9 | 296 | 34.67% |
| MMM230324P00104000 | 2023-03-22 1:18PM EDT | 104.00 | 1.70 | 1.60 | 1.68 | +0.59 | +53.15% | 504 | 0 | 33.25% |
| MMM230324P00105000 | 2023-03-22 1:03PM EDT | 105.00 | 2.39 | 2.21 | 2.30 | +0.72 | +43.11% | 8 | 0 | 31.84% |
| MMM230324P00106000 | 2023-03-22 12:19PM EDT | 106.00 | 2.78 | 2.95 | 3.15 | +0.21 | +8.17% | 25 | 126 | 34.57% |
| MMM230324P00107000 | 2023-03-22 1:03PM EDT | 107.00 | 4.00 | 3.75 | 4.05 | +1.05 | +35.59% | 2 | 205 | 37.31% |
| MMM230324P00108000 | 2023-03-22 1:03PM EDT | 108.00 | 4.91 | 4.70 | 4.90 | +0.91 | +22.75% | 2 | 146 | 34.57% |
| MMM230324P00109000 | 2023-03-21 10:11AM EDT | 109.00 | 4.09 | 5.65 | 5.95 | 0.00 | - | 1 | 0 | 43.56% |
| MMM230324P00110000 | 2023-03-22 12:24PM EDT | 110.00 | 6.41 | 6.55 | 6.85 | +0.63 | +10.90% | 8 | 69 | 39.84% |
| MMM230324P00111000 | 2023-03-17 3:43PM EDT | 111.00 | 8.77 | 7.50 | 7.90 | 0.00 | - | 3 | 0 | 49.81% |
| MMM230324P00112000 | 2023-03-21 1:45PM EDT | 112.00 | 8.30 | 8.55 | 8.95 | 0.00 | - | 5 | 550 | 59.18% |
| MMM230324P00113000 | 2023-03-21 9:54AM EDT | 113.00 | 7.75 | 9.55 | 9.90 | 0.00 | - | 1 | 27 | 59.38% |
| MMM230324P00114000 | 2023-03-21 3:33PM EDT | 114.00 | 9.82 | 10.55 | 10.95 | 0.00 | - | 18 | 43 | 68.95% |
| MMM230324P00115000 | 2023-03-17 2:04PM EDT | 115.00 | 12.38 | 11.50 | 11.85 | 0.00 | - | 3 | 0 | 61.33% |
| MMM230324P00116000 | 2023-03-14 1:26PM EDT | 116.00 | 13.60 | 12.55 | 12.90 | 0.00 | - | 3 | 0 | 72.66% |
| MMM230324P00117000 | 2023-03-06 12:55PM EDT | 117.00 | 6.72 | 13.55 | 13.90 | 0.00 | - | 2 | 0 | 76.95% |
| MMM230324P00118000 | 2023-03-14 3:31PM EDT | 118.00 | 16.40 | 14.55 | 14.90 | 0.00 | - | 1 | 0 | 81.25% |
| MMM230324P00119000 | 2023-03-20 9:48AM EDT | 119.00 | 15.66 | 15.55 | 15.90 | 0.00 | - | 1 | 0 | 85.16% |
| MMM230324P00120000 | 2023-03-08 3:52PM EDT | 120.00 | 13.21 | 16.55 | 16.90 | 0.00 | - | 1 | 0 | 89.45% |
| MMM230324P00121000 | 2023-03-03 10:58AM EDT | 121.00 | 11.04 | 17.50 | 18.00 | 0.00 | - | 1 | 0 | 105.08% |
| MMM230324P00123000 | 2023-02-21 1:32PM EDT | 123.00 | 13.35 | 19.55 | 20.00 | 0.00 | - | 1 | 0 | 113.67% |
| MMM230324P00124000 | 2023-02-08 1:08PM EDT | 124.00 | 10.09 | 18.95 | 19.40 | 0.00 | - | - | 0 | 0.00% |
| MMM230324P00125000 | 2023-03-17 3:01PM EDT | 125.00 | 22.79 | 21.55 | 21.95 | 0.00 | - | 1 | 0 | 115.82% |
| MMM230324P00130000 | 2023-02-09 4:32PM EDT | 130.00 | 18.76 | 25.50 | 27.50 | 0.00 | - | 4 | 0 | 182.62% |
