Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,0537%) BTC-EUR
27.080,03 +82,87 (+0,31%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220715C00100000 | 2021-11-10 7:52AM EDT | 100.00 | 82.96 | 75.05 | 78.35 | 0.00 | - | - | 0 | 280.80% |
| MMM220715C00105000 | 2021-11-17 3:53PM EDT | 105.00 | 78.20 | 67.80 | 71.65 | 0.00 | - | 270 | 0 | 249.32% |
| MMM220715C00130000 | 2021-11-17 4:36PM EDT | 130.00 | 53.85 | 44.45 | 46.90 | 0.00 | - | 75 | 0 | 176.66% |
| MMM220715C00135000 | 2021-11-10 7:52AM EDT | 135.00 | 44.75 | 42.70 | 43.85 | 0.00 | - | 3 | 9 | 175.82% |
| MMM220715C00140000 | 2022-01-03 1:56PM EDT | 140.00 | 37.23 | 39.85 | 40.80 | 0.00 | - | 16 | 20 | 171.67% |
| MMM220715C00145000 | 2021-11-10 7:52AM EDT | 145.00 | 35.55 | 33.90 | 34.95 | 0.00 | - | 2 | 16 | 152.71% |
| MMM220715C00150000 | 2021-12-01 1:08PM EDT | 150.00 | 28.60 | 29.35 | 30.40 | 0.00 | - | 1 | 168 | 140.53% |
| MMM220715C00155000 | 2022-01-05 1:10PM EDT | 155.00 | 27.90 | 26.50 | 27.25 | +2.50 | +9.84% | 1 | 16 | 135.46% |
| MMM220715C00160000 | 2022-01-03 4:50PM EDT | 160.00 | 21.50 | 22.45 | 23.15 | 0.00 | - | 11 | 54 | 124.96% |
| MMM220715C00165000 | 2022-01-03 4:50PM EDT | 165.00 | 17.80 | 18.80 | 19.20 | 0.00 | - | 10 | 27 | 115.27% |
| MMM220715C00170000 | 2022-01-05 1:12PM EDT | 170.00 | 16.25 | 15.30 | 15.75 | +0.10 | +0.62% | 3 | 11 | 106.43% |
| MMM220715C00175000 | 2021-12-31 3:58PM EDT | 175.00 | 11.89 | 12.30 | 12.70 | 0.00 | - | 6 | 25 | 98.86% |
| MMM220715C00180000 | 2022-01-04 3:19PM EDT | 180.00 | 10.22 | 9.65 | 10.10 | 0.00 | - | 2 | 61 | 92.21% |
| MMM220715C00185000 | 2022-01-05 1:45PM EDT | 185.00 | 8.39 | 7.45 | 7.85 | +1.05 | +14.31% | 10 | 116 | 86.39% |
| MMM220715C00190000 | 2022-01-05 1:08PM EDT | 190.00 | 5.91 | 5.65 | 5.95 | -0.24 | -3.90% | 2 | 61 | 81.29% |
| MMM220715C00195000 | 2022-01-04 4:05PM EDT | 195.00 | 4.55 | 4.15 | 4.45 | 0.00 | - | 2 | 37 | 76.82% |
| MMM220715C00200000 | 2022-01-03 12:36PM EDT | 200.00 | 2.55 | 3.00 | 3.30 | 0.00 | - | 2 | 100 | 73.16% |
| MMM220715C00210000 | 2022-01-05 1:14PM EDT | 210.00 | 1.70 | 1.50 | 1.87 | -0.07 | -3.95% | 1 | 104 | 68.12% |
| MMM220715C00220000 | 2021-12-28 10:38AM EDT | 220.00 | 0.80 | 0.81 | 1.04 | 0.00 | - | 3 | 67 | 65.33% |
| MMM220715C00230000 | 2021-12-29 11:19AM EDT | 230.00 | 0.49 | 0.33 | 0.74 | 0.00 | - | 1 | 27 | 64.11% |
| MMM220715C00240000 | 2021-11-23 11:44AM EDT | 240.00 | 0.68 | 0.02 | 2.19 | 0.00 | - | 1 | 15 | 78.98% |
| MMM220715C00250000 | 2021-11-30 12:22PM EDT | 250.00 | 0.50 | 0.01 | 0.75 | 0.00 | - | 1 | 10 | 69.82% |
| MMM220715C00260000 | 2021-10-26 11:15AM EDT | 260.00 | 0.31 | 0.02 | 2.15 | 0.00 | - | 1 | 22 | 88.57% |
| MMM220715C00270000 | 2021-11-18 1:07PM EDT | 270.00 | 0.44 | 0.14 | 0.88 | 0.00 | - | 20 | 24 | 81.74% |
| MMM220715C00280000 | 2021-10-26 1:58PM EDT | 280.00 | 0.33 | 0.10 | 2.08 | 0.00 | - | 15 | 2 | 97.53% |
| MMM220715C00290000 | 2021-11-19 10:31AM EDT | 290.00 | 0.31 | 0.06 | 0.50 | 0.00 | - | 14 | 17 | 82.13% |
| MMM220715C00300000 | 2022-01-03 10:42AM EDT | 300.00 | 0.19 | 0.10 | 0.75 | 0.00 | - | 29 | 36 | 90.72% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220715P00090000 | 2021-11-10 7:52AM EDT | 90.00 | 1.70 | 0.00 | 0.70 | 0.00 | - | - | 1 | 74.02% |
| MMM220715P00095000 | 2021-11-01 11:50AM EDT | 95.00 | 0.76 | 0.00 | 1.68 | 0.00 | - | 1 | 8 | 79.39% |
| MMM220715P00100000 | 2022-01-03 11:32AM EDT | 100.00 | 0.36 | 0.13 | 0.75 | 0.00 | - | 9 | 15 | 63.04% |
| MMM220715P00105000 | 2021-11-10 7:52AM EDT | 105.00 | 1.83 | 0.44 | 1.05 | 0.00 | - | 1 | 2 | 62.92% |
| MMM220715P00110000 | 2021-12-27 3:39PM EDT | 110.00 | 0.69 | 0.23 | 0.93 | 0.00 | - | 1 | 42 | 53.08% |
| MMM220715P00115000 | 2022-01-03 11:18AM EDT | 115.00 | 0.73 | 0.40 | 1.11 | 0.00 | - | 1 | 23 | 54.52% |
| MMM220715P00120000 | 2021-12-29 12:13PM EDT | 120.00 | 1.06 | 0.32 | 1.13 | 0.00 | - | 4 | 63 | 47.83% |
| MMM220715P00125000 | 2022-01-03 4:50PM EDT | 125.00 | 1.10 | 0.82 | 2.00 | 0.00 | - | 1 | 19 | 49.10% |
| MMM220715P00130000 | 2022-01-03 4:55PM EDT | 130.00 | 1.38 | 1.21 | 1.50 | 0.00 | - | 2 | 21 | 37.55% |
| MMM220715P00135000 | 2022-01-03 3:05PM EDT | 135.00 | 1.78 | 1.06 | 1.84 | 0.00 | - | 2 | 22 | 32.89% |
| MMM220715P00140000 | 2022-01-03 4:55PM EDT | 140.00 | 2.15 | 1.89 | 2.19 | 0.00 | - | 2 | 84 | 27.41% |
| MMM220715P00145000 | 2021-12-30 12:00PM EDT | 145.00 | 2.81 | 2.43 | 2.71 | 0.00 | - | 1 | 53 | 21.69% |
| MMM220715P00150000 | 2022-01-05 1:46PM EDT | 150.00 | 2.89 | 3.10 | 3.35 | -0.80 | -21.68% | 10 | 93 | 14.31% |
| MMM220715P00155000 | 2022-01-05 11:53AM EDT | 155.00 | 3.82 | 3.95 | 4.15 | -0.03 | -0.78% | 2 | 195 | 0.00% |
| MMM220715P00160000 | 2022-01-05 12:06PM EDT | 160.00 | 5.00 | 4.95 | 5.30 | +0.16 | +3.31% | 3 | 60 | 0.00% |
| MMM220715P00165000 | 2021-12-30 11:20AM EDT | 165.00 | 6.86 | 6.30 | 6.60 | 0.00 | - | 2 | 44 | 0.00% |
| MMM220715P00170000 | 2022-01-05 1:45PM EDT | 170.00 | 7.33 | 7.90 | 8.25 | -0.27 | -3.55% | 53 | 88 | 0.00% |
| MMM220715P00175000 | 2022-01-05 11:21AM EDT | 175.00 | 9.75 | 9.90 | 10.35 | -1.25 | -11.36% | 9 | 102 | 0.00% |
| MMM220715P00180000 | 2022-01-05 10:54AM EDT | 180.00 | 12.70 | 12.30 | 12.80 | +1.15 | +9.96% | 1 | 87 | 0.00% |
| MMM220715P00185000 | 2022-01-03 1:23PM EDT | 185.00 | 17.00 | 15.10 | 15.65 | 0.00 | - | 9 | 46 | 0.00% |
| MMM220715P00190000 | 2022-01-04 4:56PM EDT | 190.00 | 17.80 | 18.25 | 18.85 | 0.00 | - | 1 | 12 | 0.00% |
| MMM220715P00195000 | 2021-11-30 11:53AM EDT | 195.00 | 28.26 | 22.90 | 23.45 | 0.00 | - | 11 | 21 | 0.00% |
| MMM220715P00200000 | 2021-11-10 7:52AM EDT | 200.00 | 31.25 | 27.90 | 29.20 | 0.00 | - | 5 | 19 | 0.00% |
| MMM220715P00210000 | 2022-01-04 4:46PM EDT | 210.00 | 33.78 | 34.00 | 34.95 | 0.00 | - | 1 | 35 | 0.00% |
| MMM220715P00220000 | 2021-11-10 7:52AM EDT | 220.00 | 47.95 | 45.60 | 47.35 | 0.00 | - | 10 | 10 | 0.00% |
| MMM220715P00230000 | 2021-11-10 7:52AM EDT | 230.00 | 53.80 | 55.20 | 56.55 | 0.00 | - | - | 21 | 0.00% |
| MMM220715P00240000 | 2021-11-10 7:52AM EDT | 240.00 | 57.15 | 64.40 | 67.70 | 0.00 | - | - | 1 | 0.00% |
| MMM220715P00270000 | 2022-01-04 2:31PM EDT | 270.00 | 91.76 | 91.55 | 94.15 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
